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:255.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209C002550002022-12-02 3:59PM EST2022-12-093.203.253.35-0.70-17.95%11,0274,81323.71%
MSFT221216C002550002022-12-02 3:59PM EST2022-12-165.705.705.80-0.51-8.21%1,59313,01729.07%
MSFT221223C002550002022-12-02 3:56PM EST2022-12-236.706.656.80-0.95-12.42%7128,99927.83%
MSFT221230C002550002022-12-02 3:56PM EST2022-12-307.547.507.70-0.51-6.34%7981,37627.30%
MSFT230106C002550002022-12-02 3:57PM EST2023-01-068.698.508.80-0.80-8.43%18215027.91%
MSFT230120C002550002022-12-02 3:58PM EST2023-01-2010.7010.6510.80-0.45-4.04%89517,00928.96%
MSFT230217C002550002022-12-02 3:59PM EST2023-02-1714.8614.2515.45-0.69-4.44%4972,85533.07%
MSFT230317C002550002022-12-02 3:30PM EST2023-03-1717.5516.7517.75-0.30-1.68%9732,34132.55%
MSFT230421C002550002022-12-02 3:57PM EST2023-04-2120.5520.1020.75-0.40-1.91%7856232.97%
MSFT230616C002550002022-12-02 3:50PM EST2023-06-1624.6524.5527.05-1.05-4.09%251,36136.37%
MSFT230721C002550002022-12-02 1:55PM EST2023-07-2126.8226.9528.20-1.28-4.56%7311934.93%
MSFT230915C002550002022-12-02 3:32PM EST2023-09-1531.4529.8532.55+0.20+0.64%1130336.22%
MSFT240119C002550002022-12-02 3:58PM EST2024-01-1938.1436.8038.80+0.64+1.71%391,68836.05%
MSFT240621C002550002022-12-02 9:57AM EST2024-06-2142.7043.3546.20-3.00-6.56%665936.73%
MSFT250117C002550002022-12-02 11:59AM EST2025-01-1752.8050.5553.95+0.40+0.76%217236.76%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209P002550002022-12-02 3:59PM EST2022-12-093.153.003.20-0.75-19.23%3,5891,29022.79%
MSFT221216P002550002022-12-02 3:59PM EST2022-12-165.455.355.50-0.55-9.17%5084,99527.66%
MSFT221223P002550002022-12-02 3:58PM EST2022-12-236.106.106.25-0.61-9.09%28627925.66%
MSFT221230P002550002022-12-02 3:56PM EST2022-12-306.806.706.85-0.40-5.56%13319424.35%
MSFT230106P002550002022-12-02 3:16PM EST2023-01-067.207.457.75-0.89-11.00%576024.64%
MSFT230120P002550002022-12-02 3:58PM EST2023-01-209.159.159.30-0.50-5.18%98813,83724.99%
MSFT230217P002550002022-12-02 3:57PM EST2023-02-1713.1012.9513.15-0.50-3.68%1571,82028.19%
MSFT230317P002550002022-12-02 3:50PM EST2023-03-1715.2014.7014.90+0.05+0.33%5652,57027.36%
MSFT230421P002550002022-12-02 3:26PM EST2023-04-2116.7916.5516.85-0.09-0.53%691,29626.80%
MSFT230616P002550002022-12-02 3:20PM EST2023-06-1619.8519.9020.35-0.28-1.39%372,56527.37%
MSFT230721P002550002022-12-02 12:34PM EST2023-07-2121.8021.1022.05+0.05+0.23%2356127.32%
MSFT230915P002550002022-12-02 9:36AM EST2023-09-1525.9723.2024.75+0.57+2.24%11655327.53%
MSFT240119P002550002022-12-02 10:50AM EST2024-01-1928.5026.3528.70+1.40+5.17%104,75526.63%
MSFT240621P002550002022-12-01 3:08PM EST2024-06-2131.0030.1532.450.00-245925.73%
MSFT250117P002550002022-12-02 2:49PM EST2025-01-1735.5534.3036.85+1.05+3.04%225124.99%