UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
255.02+0.33 (+0.13%)
At close: 04:00PM EST
254.80 -0.22 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209C002400002022-12-02 3:58PM EST2022-12-0915.5014.8016.80-0.47-2.94%5112,20849.83%
MSFT221216C002400002022-12-02 3:58PM EST2022-12-1616.7515.2516.90-0.15-0.89%15312,50736.00%
MSFT221223C002400002022-12-02 3:53PM EST2022-12-2316.9715.0517.75-0.78-4.39%32657334.33%
MSFT221230C002400002022-12-02 1:48PM EST2022-12-3017.2017.2518.55-1.92-10.04%3475833.45%
MSFT230106C002400002022-12-02 1:49PM EST2023-01-0618.4217.4020.20-1.53-7.67%56636.37%
MSFT230120C002400002022-12-02 3:58PM EST2023-01-2020.8019.6521.05-0.43-2.03%1,45412,99533.42%
MSFT230217C002400002022-12-02 3:34PM EST2023-02-1724.2524.2525.00-1.33-5.20%582,14836.23%
MSFT230317C002400002022-12-02 11:02AM EST2023-03-1724.6326.3027.25-3.37-12.04%73,96735.54%
MSFT230421C002400002022-12-02 3:31PM EST2023-04-2129.7828.0530.70+0.28+0.95%1044936.70%
MSFT230616C002400002022-12-02 3:42PM EST2023-06-1633.9032.9034.55-1.20-3.42%142,36936.54%
MSFT230721C002400002022-12-02 10:52AM EST2023-07-2134.7435.8538.30+0.74+2.18%207738.59%
MSFT230915C002400002022-12-02 11:06AM EST2023-09-1537.6538.0041.60-3.25-7.95%363938.51%
MSFT240119C002400002022-12-02 3:33PM EST2024-01-1946.3845.1548.30-0.40-0.86%201,32338.68%
MSFT240621C002400002022-12-02 10:34AM EST2024-06-2151.7051.2554.40-1.30-2.45%466338.14%
MSFT250117C002400002022-12-02 3:54PM EST2025-01-1760.0059.5062.00+0.60+1.01%364538.07%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209P002400002022-12-02 3:58PM EST2022-12-090.220.220.23-0.20-47.62%2,2493,04027.69%
MSFT221216P002400002022-12-02 3:59PM EST2022-12-161.221.221.26-0.33-21.29%1,02911,53331.08%
MSFT221223P002400002022-12-02 3:48PM EST2022-12-231.981.761.83-0.14-6.60%14863329.09%
MSFT221230P002400002022-12-02 3:56PM EST2022-12-302.282.232.32-0.37-13.96%2961,40027.72%
MSFT230106P002400002022-12-02 3:59PM EST2023-01-062.962.863.10-0.35-10.57%6449928.16%
MSFT230120P002400002022-12-02 3:58PM EST2023-01-204.304.304.40-0.45-9.47%1,67716,19928.21%
MSFT230217P002400002022-12-02 3:10PM EST2023-02-177.607.607.80-0.23-2.94%1333,17231.02%
MSFT230317P002400002022-12-02 3:55PM EST2023-03-179.419.209.45+0.01+0.11%4538,46029.96%
MSFT230421P002400002022-12-02 1:55PM EST2023-04-2111.7510.9511.25+0.56+5.00%541,52629.09%
MSFT230616P002400002022-12-02 3:50PM EST2023-06-1614.5314.0514.50+0.08+0.55%6595,19629.33%
MSFT230721P002400002022-12-02 12:52PM EST2023-07-2116.1715.2015.85+0.42+2.67%47528.81%
MSFT230915P002400002022-12-02 12:49PM EST2023-09-1518.8017.2519.35+0.33+1.79%62,76430.01%
MSFT240119P002400002022-12-02 1:46PM EST2024-01-1921.7520.7022.30+0.65+3.08%104,13227.92%
MSFT240621P002400002022-12-02 10:53AM EST2024-06-2126.2024.1026.60+0.65+2.54%696327.44%
MSFT250117P002400002022-12-01 1:57PM EST2025-01-1729.0527.4529.150.00-101,21325.27%