UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
277.66+5.37 (+1.97%)
At close: 04:00PM EDT
277.83 +0.17 (+0.06%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Strike:255.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230324C002550002023-03-23 3:32PM EDT2023-03-2421.9821.6524.40+2.95+15.50%571,83273.44%
MSFT230331C002550002023-03-23 3:18PM EDT2023-03-3122.7322.1024.30-1.62-6.65%1361,32051.71%
MSFT230406C002550002023-03-23 3:39PM EDT2023-04-0623.8623.5525.30+4.06+20.51%2764847.45%
MSFT230414C002550002023-03-23 1:53PM EDT2023-04-1426.2524.3525.90+4.85+22.66%244341.55%
MSFT230421C002550002023-03-23 2:43PM EDT2023-04-2126.0025.0026.70+4.10+18.72%1225,36839.94%
MSFT230428C002550002023-03-23 11:43AM EDT2023-04-2829.2527.2528.95+1.10+3.91%1610644.31%
MSFT230519C002550002023-03-23 2:24PM EDT2023-05-1930.0029.1030.90-0.30-0.99%242,66840.80%
MSFT230616C002550002023-03-23 2:29PM EDT2023-06-1632.1030.8533.00-0.32-0.99%104,49938.12%
MSFT230721C002550002023-03-23 1:24PM EDT2023-07-2136.8434.5536.00+2.32+6.72%151,96237.53%
MSFT230818C002550002023-03-22 2:04PM EDT2023-08-1836.9236.0038.60-0.58-1.55%51,07237.96%
MSFT230915C002550002023-03-23 2:03PM EDT2023-09-1540.2139.0539.90+0.21+0.52%221,69536.70%
MSFT231020C002550002023-03-23 2:01PM EDT2023-10-2042.6541.3542.80+5.09+13.55%107837.34%
MSFT231117C002550002023-03-22 1:16PM EDT2023-11-1743.0042.3545.000.00-41337.78%
MSFT240119C002550002023-03-22 11:46AM EDT2024-01-1947.0045.7547.650.00-12,47036.50%
MSFT240621C002550002023-03-23 12:58PM EDT2024-06-2155.9453.5556.10-0.56-0.99%21,63337.15%
MSFT241220C002550002023-03-22 10:16AM EDT2024-12-2060.0059.0063.450.00-12836.88%
MSFT250117C002550002023-03-21 10:39AM EDT2025-01-1758.2261.3064.500.00-355636.86%
MSFT250620C002550002023-03-22 2:54PM EDT2025-06-2068.3065.0069.500.00-518336.51%
MSFT251219C002550002023-03-23 1:16PM EDT2025-12-1973.7570.5574.95+0.25+0.34%16236.30%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230324P002550002023-03-23 3:58PM EDT2023-03-240.010.010.02-0.15-93.75%8275,93846.48%
MSFT230331P002550002023-03-23 3:59PM EDT2023-03-310.520.500.62-0.48-48.00%1,3161,65139.16%
MSFT230406P002550002023-03-23 3:46PM EDT2023-04-060.991.021.22-0.59-37.34%2511,12536.50%
MSFT230414P002550002023-03-23 3:52PM EDT2023-04-141.741.752.08-0.76-30.40%5082,18335.10%
MSFT230421P002550002023-03-23 3:59PM EDT2023-04-212.362.382.51-0.95-28.70%1,5508,74132.92%
MSFT230428P002550002023-03-23 3:44PM EDT2023-04-283.973.653.85-0.58-12.75%14639935.23%
MSFT230519P002550002023-03-23 3:48PM EDT2023-05-195.705.606.10-0.80-12.31%3972,57734.86%
MSFT230616P002550002023-03-23 3:14PM EDT2023-06-167.157.307.50-1.28-15.18%4275,85431.85%
MSFT230818P002550002023-03-23 2:57PM EDT2023-08-1811.7010.8511.10+0.80+7.34%521,03830.22%
MSFT230915P002550002023-03-23 1:46PM EDT2023-09-1512.7712.0012.65+0.52+4.24%761,39130.03%
MSFT231020P002550002023-03-23 9:30AM EDT2023-10-2012.9013.3513.70+0.35+2.79%334928.86%
MSFT231117P002550002023-03-23 2:54PM EDT2023-11-1715.1014.3515.60-1.70-10.12%1929.50%
MSFT240119P002550002023-03-23 2:49PM EDT2024-01-1917.3616.1517.35+1.22+7.56%94,54328.19%
MSFT240621P002550002023-03-21 2:15PM EDT2024-06-2123.4020.6522.750.00-5372327.77%
MSFT241220P002550002023-03-23 11:42AM EDT2024-12-2024.5024.0026.40-3.25-11.71%213726.21%
MSFT250117P002550002023-03-23 12:21PM EDT2025-01-1725.1524.8028.00-3.15-11.13%711,22526.82%
MSFT250620P002550002023-03-23 11:44AM EDT2025-06-2028.2526.5031.00+0.24+0.86%111726.15%
MSFT251219P002550002023-03-22 2:02PM EDT2025-12-1931.0030.0035.000.00-11126.03%