UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
317.01-2.52 (-0.79%)
At close: 04:00PM EDT
316.81 -0.20 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:255.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230929C002550002023-09-18 3:41PM EDT2023-09-2972.9260.9064.350.00-17798.34%
MSFT231006C002550002023-09-19 11:18AM EDT2023-10-0671.5961.2564.650.00-2372.78%
MSFT231020C002550002023-09-22 3:49PM EDT2023-10-2063.6761.9064.85-3.85-5.70%529154.87%
MSFT231027C002550002023-09-18 3:42PM EDT2023-10-2774.5062.5065.900.00-2455.03%
MSFT231117C002550002023-09-22 3:49PM EDT2023-11-1765.2763.4566.90-9.77-13.02%449755.13%
MSFT231215C002550002023-09-22 2:17PM EDT2023-12-1565.9764.6568.10-10.53-13.76%112748.47%
MSFT240119C002550002023-09-22 2:17PM EDT2024-01-1968.2766.8570.30-0.66-0.96%22,50345.74%
MSFT240216C002550002023-09-14 9:48AM EDT2024-02-1691.0369.5071.200.00-11642.89%
MSFT240315C002550002023-09-21 9:30AM EDT2024-03-1575.2571.1572.800.00-243642.08%
MSFT240419C002550002023-09-05 2:11PM EDT2024-04-1989.9073.4575.050.00-1441.82%
MSFT240621C002550002023-09-22 2:26PM EDT2024-06-2178.2075.5078.35-4.43-5.36%11,71640.88%
MSFT240920C002550002023-09-06 1:48PM EDT2024-09-2096.6581.0583.300.00-34640.64%
MSFT241220C002550002023-09-20 11:31AM EDT2024-12-2095.2986.4589.150.00-111841.71%
MSFT250117C002550002023-09-11 3:48PM EDT2025-01-17107.6088.0590.400.00-456441.57%
MSFT250620C002550002023-09-20 10:26AM EDT2025-06-20104.7793.5596.700.00-413040.95%
MSFT251219C002550002023-09-15 12:40PM EDT2025-12-19115.9399.55104.000.00-17440.92%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230929P002550002023-09-22 1:41PM EDT2023-09-290.010.000.02-0.01-50.00%5730057.81%
MSFT231006P002550002023-09-22 12:32PM EDT2023-10-060.050.000.050.00-642246.09%
MSFT231013P002550002023-09-13 11:33AM EDT2023-10-130.060.090.120.00-1841.50%
MSFT231020P002550002023-09-22 3:29PM EDT2023-10-200.160.050.21-0.03-15.79%238,94838.67%
MSFT231027P002550002023-09-22 3:53PM EDT2023-10-270.460.440.48+0.08+21.05%442339.48%
MSFT231117P002550002023-09-22 3:57PM EDT2023-11-171.010.971.10+0.19+23.17%1107,19736.62%
MSFT231215P002550002023-09-22 12:13PM EDT2023-12-151.551.551.70+0.19+13.97%1236333.01%
MSFT240119P002550002023-09-22 2:57PM EDT2024-01-192.362.402.50+0.33+16.26%138,67630.63%
MSFT240216P002550002023-09-21 3:36PM EDT2024-02-163.203.453.600.00-5624830.65%
MSFT240315P002550002023-09-22 3:55PM EDT2024-03-154.254.204.35+0.35+8.97%581329.82%
MSFT240419P002550002023-09-19 10:26AM EDT2024-04-194.005.055.250.00-2216528.99%
MSFT240621P002550002023-09-22 11:50AM EDT2024-06-216.456.907.15-0.30-4.44%91,41228.44%
MSFT240920P002550002023-09-22 11:49AM EDT2024-09-208.709.159.50+0.20+2.35%3413227.60%
MSFT241220P002550002023-09-19 10:29AM EDT2024-12-2010.109.9014.500.00-2938529.86%
MSFT250117P002550002023-09-21 3:25PM EDT2025-01-1711.6012.0512.550.00-41,41727.07%
MSFT250620P002550002023-09-22 11:49AM EDT2025-06-2015.0014.6515.80+0.20+1.35%633526.31%
MSFT251219P002550002023-09-21 12:30PM EDT2025-12-1917.4017.6520.350.00-138326.44%
MSFT260116P002550002023-09-21 10:59AM EDT2026-01-1617.7518.4520.350.00-394926.00%