UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
280.57+2.91 (+1.05%)
At close: 04:00PM EDT
280.94 +0.37 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230331C002400002023-03-24 3:33PM EDT2023-03-3140.4038.6541.95+1.05+2.67%4510593.02%
MSFT230406C002400002023-03-24 3:58PM EDT2023-04-0640.5539.6042.20+2.55+6.71%34768.80%
MSFT230414C002400002023-03-24 3:17PM EDT2023-04-1440.6239.8542.80+1.62+4.15%16218458.37%
MSFT230421C002400002023-03-24 3:37PM EDT2023-04-2141.9041.3542.50-0.34-0.80%2203,60648.12%
MSFT230428C002400002023-03-24 3:24PM EDT2023-04-2842.9041.0044.55+0.08+0.19%1654.27%
MSFT230519C002400002023-03-24 3:56PM EDT2023-05-1944.3143.9046.05-0.19-0.43%1152748.22%
MSFT230616C002400002023-03-24 3:11PM EDT2023-06-1645.5546.0547.25+0.03+0.07%74,61842.61%
MSFT230721C002400002023-03-24 2:15PM EDT2023-07-2147.5047.5549.60-1.50-3.06%12,15340.93%
MSFT230818C002400002023-03-23 3:00PM EDT2023-08-1848.3650.1051.700.00-653840.75%
MSFT230915C002400002023-03-24 1:23PM EDT2023-09-1550.8051.4553.25+1.75+3.57%41,59339.93%
MSFT231020C002400002023-03-22 11:31AM EDT2023-10-2054.6952.9056.50+3.06+5.93%54941.26%
MSFT231117C002400002023-03-24 11:28AM EDT2023-11-1754.0755.0057.35+1.84+3.52%2739.91%
MSFT240119C002400002023-03-24 3:34PM EDT2024-01-1959.0358.3560.70+2.03+3.56%52,63439.50%
MSFT240621C002400002023-03-24 10:52AM EDT2024-06-2164.7564.0568.50+4.40+7.29%173639.55%
MSFT241220C002400002023-03-21 3:31PM EDT2024-12-2067.5070.0575.000.00-216438.58%
MSFT250117C002400002023-03-22 2:51PM EDT2025-01-1773.0071.9075.750.00-591938.34%
MSFT250620C002400002023-03-23 9:48AM EDT2025-06-2075.0076.0580.450.00-130737.81%
MSFT251219C002400002023-03-23 2:25PM EDT2025-12-1981.5080.5085.000.00-16637.07%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230331P002400002023-03-24 3:57PM EDT2023-03-310.070.010.12-0.08-53.33%1,2144,52252.93%
MSFT230406P002400002023-03-24 3:55PM EDT2023-04-060.250.220.40-0.12-32.43%701,01549.85%
MSFT230414P002400002023-03-24 3:58PM EDT2023-04-140.540.240.91-0.16-22.86%12459945.95%
MSFT230421P002400002023-03-24 3:59PM EDT2023-04-210.840.700.85-0.20-19.23%3488,81438.92%
MSFT230428P002400002023-03-24 3:53PM EDT2023-04-281.611.402.35-0.63-28.12%5440545.50%
MSFT230519P002400002023-03-24 3:59PM EDT2023-05-192.922.613.10-0.47-13.86%4266,11939.11%
MSFT230616P002400002023-03-24 3:53PM EDT2023-06-164.263.654.25-0.14-3.18%5705,94435.59%
MSFT230721P002400002023-03-24 3:58PM EDT2023-07-215.555.055.60-0.15-2.63%2665,16233.22%
MSFT230818P002400002023-03-24 10:18AM EDT2023-08-187.997.007.50+1.44+21.98%272633.81%
MSFT230915P002400002023-03-24 3:43PM EDT2023-09-158.157.308.95-0.41-4.79%294,83733.58%
MSFT231020P002400002023-03-24 2:41PM EDT2023-10-209.488.259.95+0.23+2.49%742632.24%
MSFT231117P002400002023-03-24 11:27AM EDT2023-11-1711.249.9010.70+1.55+16.00%2223231.38%
MSFT240119P002400002023-03-24 3:45PM EDT2024-01-1912.0011.5512.80-0.83-6.47%486,07030.58%
MSFT240621P002400002023-03-23 1:44PM EDT2024-06-2116.2715.3017.700.00-51,73029.76%
MSFT241220P002400002023-03-24 10:24AM EDT2024-12-2020.7418.1521.05-1.66-7.41%177227.90%
MSFT250117P002400002023-03-24 3:51PM EDT2025-01-1721.0018.8022.90+0.20+0.96%12,72228.78%
MSFT250620P002400002023-03-22 9:40AM EDT2025-06-2024.3721.0525.950.00-112628.10%
MSFT251219P002400002023-03-22 1:36PM EDT2025-12-1926.0024.0028.500.00-14127.04%