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:250.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C002500002022-08-10 10:07AM EST2022-12-1646.5544.9045.95+5.10+12.30%7447218.96%
MSFT230120C002500002022-08-11 10:46AM EST2023-01-2047.9547.4547.85+3.90+8.85%223,461123.22%
MSFT230217C002500002022-08-10 9:17AM EST2023-02-1750.0049.2050.25+6.85+15.87%5749102.90%
MSFT230317C002500002022-08-11 11:27AM EST2023-03-1752.0050.9052.05+5.43+11.66%31,22091.46%
MSFT230616C002500002022-08-10 2:54PM EST2023-06-1656.5455.9057.55+5.19+10.11%43,24674.30%
MSFT230915C002500002022-08-10 8:47AM EST2023-09-1561.5059.5562.45+5.50+9.82%146266.38%
MSFT240119C002500002022-08-11 9:33AM EST2024-01-1967.3864.8067.20+7.98+13.43%21,92960.23%
MSFT240621C002500002022-08-11 1:11PM EST2024-06-2172.0071.1572.80+3.65+5.34%851,00556.44%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P002500002022-08-11 1:34PM EST2022-12-166.426.356.50-1.26-16.41%1531,21644.53%
MSFT230120P002500002022-08-11 1:13PM EST2023-01-207.908.008.10-1.36-14.69%16811,35228.24%
MSFT230217P002500002022-08-11 11:49AM EST2023-02-179.239.409.60-1.57-14.54%2142425.83%
MSFT230317P002500002022-08-11 10:19AM EST2023-03-1710.4010.5010.70-1.45-12.24%273,97524.19%
MSFT230616P002500002022-08-11 1:37PM EST2023-06-1614.1513.9014.90-1.25-8.12%73,58323.47%
MSFT230915P002500002022-08-11 11:59AM EST2023-09-1516.5016.5518.30-2.05-11.05%1470323.24%
MSFT240119P002500002022-08-11 1:39PM EST2024-01-1920.0519.6520.55-1.85-8.45%176,02321.50%
MSFT240621P002500002022-08-11 9:41AM EST2024-06-2122.7822.9024.15-2.79-10.91%354921.25%