UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
409.05-1.29 (-0.31%)
As of 01:44PM EST. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240315C002500002024-02-23 10:26AM EST2024-03-15163.79158.70160.750.00-4769108.01%
MSFT240328C002500002024-02-16 2:22PM EST2024-03-28158.60158.75161.300.00-2288.43%
MSFT240419C002500002024-02-13 2:24PM EST2024-04-19157.25160.20162.400.00-111879.81%
MSFT240517C002500002024-02-05 1:58PM EST2024-05-17158.66161.15163.100.00-21869.35%
MSFT240621C002500002024-02-22 3:49PM EST2024-06-21165.85161.55164.450.00-91,89061.58%
MSFT240719C002500002024-02-14 9:46AM EST2024-07-19162.12162.70165.650.00-1459.09%
MSFT240816C002500002024-02-26 12:37PM EST2024-08-16165.50163.65166.75+3.90+2.41%11,53456.82%
MSFT240920C002500002024-02-20 10:31AM EST2024-09-20156.00165.30167.450.00-42,36454.46%
MSFT241220C002500002024-02-22 2:11PM EST2024-12-20171.00167.30171.400.00-216750.45%
MSFT250117C002500002024-02-23 9:42AM EST2025-01-17176.90168.40172.600.00-112,13452.94%
MSFT250620C002500002024-02-23 9:58AM EST2025-06-20180.00173.30177.450.00-5149748.92%
MSFT251219C002500002024-02-26 10:25AM EST2025-12-19182.90179.80182.85+2.40+1.33%230646.30%
MSFT260116C002500002024-02-08 3:15PM EST2026-01-16185.00179.75183.200.00-127545.64%
MSFT260618C002500002024-02-02 3:52PM EST2026-06-18185.61183.50188.000.00-11844.75%
MSFT261218C002500002024-02-16 12:24PM EST2026-12-18187.45188.00192.500.00-14143.43%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240301P002500002024-02-16 10:01AM EST2024-03-010.010.000.010.00-2040125.00%
MSFT240308P002500002024-02-16 2:01PM EST2024-03-080.010.000.010.00-1781.25%
MSFT240315P002500002024-02-21 10:36AM EST2024-03-150.010.000.010.00-54,65464.06%
MSFT240328P002500002024-02-26 11:46AM EST2024-03-280.020.000.03-0.03-60.00%2253.91%
MSFT240419P002500002024-02-15 2:59PM EST2024-04-190.040.020.030.00-1228744.14%
MSFT240517P002500002024-02-23 11:38AM EST2024-05-170.100.100.110.00-637840.92%
MSFT240621P002500002024-02-23 11:21AM EST2024-06-210.220.210.230.00-1075,47737.40%
MSFT240719P002500002024-02-23 12:43PM EST2024-07-190.310.300.330.00-11,13535.25%
MSFT240816P002500002024-02-23 9:52AM EST2024-08-160.500.520.560.00-177534.83%
MSFT240920P002500002024-02-23 1:44PM EST2024-09-200.740.700.740.00-72,10033.18%
MSFT241018P002500002024-02-20 3:58PM EST2024-10-181.060.850.960.00-1832.52%
MSFT241115P002500002024-02-26 11:35AM EST2024-11-151.241.201.33-0.07-5.34%112032.58%
MSFT241220P002500002024-02-23 10:10AM EST2024-12-201.501.501.570.00-149231.59%
MSFT250117P002500002024-02-26 1:00PM EST2025-01-171.801.761.83-0.01-0.55%16,30931.12%
MSFT250620P002500002024-02-26 1:04PM EST2025-06-203.412.873.60-0.26-7.08%921,52329.73%
MSFT251219P002500002024-02-23 3:50PM EST2025-12-195.605.305.80+0.53+10.45%155528.59%
MSFT260116P002500002024-02-23 3:50PM EST2026-01-165.375.706.050.00-243928.33%
MSFT260618P002500002024-02-22 1:16PM EST2026-06-187.496.658.000.00-410627.78%
MSFT261218P002500002024-02-23 9:53AM EST2026-12-189.108.5011.500.00-26828.26%