UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
315.75+2.11 (+0.67%)
At close: 04:00PM EDT
316.73 +0.98 (+0.31%)
After hours: 04:35PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230929C002400002023-09-25 9:35AM EDT2023-09-2977.9074.5577.75+2.00+2.64%332271.68%
MSFT231006C002400002023-09-21 10:51AM EDT2023-10-0683.1474.8578.150.00--1107.37%
MSFT231020C002400002023-09-28 10:31AM EDT2023-10-2071.0375.5079.000.00-111074.80%
MSFT231027C002400002023-09-22 3:12PM EDT2023-10-2780.2075.8579.100.00--767.30%
MSFT231103C002400002023-09-25 2:22PM EDT2023-11-0377.6576.1579.400.00-1162.79%
MSFT231117C002400002023-09-26 10:25AM EDT2023-11-1774.5076.5579.650.00-112455.31%
MSFT231215C002400002023-09-21 9:55AM EDT2023-12-1580.9977.4580.650.00-102954.70%
MSFT240119C002400002023-09-29 10:29AM EDT2024-01-1981.3579.6083.00+5.27+6.93%93,21051.93%
MSFT240216C002400002023-09-25 12:27PM EDT2024-02-1683.4081.3084.250.00-21049.32%
MSFT240315C002400002023-09-11 1:34PM EDT2024-03-15105.0082.3085.850.00-19448.20%
MSFT240419C002400002023-08-30 10:43AM EDT2024-04-1997.8084.2586.450.00-4844.91%
MSFT240621C002400002023-09-29 3:55PM EDT2024-06-2188.5087.4089.45+3.50+4.12%1076043.63%
MSFT240920C002400002023-08-21 1:27PM EDT2024-09-20100.9397.1599.200.00-2548.97%
MSFT241220C002400002023-09-27 9:54AM EDT2024-12-2094.0095.1597.700.00-215342.22%
MSFT250117C002400002023-09-29 10:21AM EDT2025-01-17100.6697.4099.25+6.38+6.77%284142.47%
MSFT250620C002400002023-09-27 2:08PM EDT2025-06-20100.05102.00105.850.00-121942.35%
MSFT251219C002400002023-09-29 1:18PM EDT2025-12-19110.25108.70112.50-0.75-0.68%17842.03%
MSFT260116C002400002023-09-22 12:53PM EDT2026-01-16115.58109.25113.500.00--142.02%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230929P002400002023-09-18 9:36AM EDT2023-09-290.010.000.010.00-2476165.63%
MSFT231006P002400002023-09-28 11:53AM EDT2023-10-060.010.000.020.00-917361.72%
MSFT231013P002400002023-09-29 12:59PM EDT2023-10-130.010.000.03-0.03-75.00%233550.20%
MSFT231020P002400002023-09-29 1:03PM EDT2023-10-200.040.040.06-0.02-33.33%199944.73%
MSFT231027P002400002023-09-29 9:47AM EDT2023-10-270.130.130.16-0.13-50.00%15343.95%
MSFT231103P002400002023-09-29 2:50PM EDT2023-11-030.210.200.24-0.04-16.00%201641.80%
MSFT231110P002400002023-09-28 2:27PM EDT2023-11-100.310.220.44+0.31-120-42.09%
MSFT231117P002400002023-09-29 3:07PM EDT2023-11-170.380.380.40-0.11-22.45%91,42938.43%
MSFT231215P002400002023-09-29 12:28PM EDT2023-12-150.690.741.30-0.47-40.52%4696338.49%
MSFT240119P002400002023-09-29 12:30PM EDT2024-01-191.241.343.50-0.26-17.33%2168,24841.03%
MSFT240216P002400002023-09-28 11:12AM EDT2024-02-162.582.122.380.00-156633.06%
MSFT240315P002400002023-09-29 3:26PM EDT2024-03-152.612.703.20-0.49-15.81%21,26632.71%
MSFT240419P002400002023-09-29 3:16PM EDT2024-04-193.453.403.50-0.25-6.76%615430.54%
MSFT240517P002400002023-09-28 11:16AM EDT2024-05-174.852.684.55+4.85-12030.99%
MSFT240621P002400002023-09-27 2:00PM EDT2024-06-215.804.905.050.00-222,89329.87%
MSFT240920P002400002023-09-29 12:44PM EDT2024-09-206.656.807.00-0.55-7.64%6338228.82%
MSFT241220P002400002023-09-27 3:19PM EDT2024-12-209.368.5010.000.00-778029.47%
MSFT250117P002400002023-09-27 2:22PM EDT2025-01-1710.569.359.650.00-7306,92528.19%
MSFT250620P002400002023-09-18 1:08PM EDT2025-06-2010.6510.1012.750.00-278727.52%
MSFT251219P002400002023-09-26 11:35AM EDT2025-12-1915.8213.9016.800.00-224627.49%
MSFT260116P002400002023-09-29 10:44AM EDT2026-01-1614.5014.4516.10-1.90-11.59%258326.49%