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:260.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209C002600002022-12-02 3:59PM EST2022-12-091.271.171.30-0.48-27.43%9,2595,95522.43%
MSFT221216C002600002022-12-02 3:59PM EST2022-12-163.503.303.50-0.32-8.38%3,78511,74528.05%
MSFT221223C002600002022-12-02 3:59PM EST2022-12-234.334.254.35-0.40-8.46%4921,21226.54%
MSFT221230C002600002022-12-02 3:59PM EST2022-12-305.155.055.20-0.47-8.36%4392,64226.10%
MSFT230106C002600002022-12-02 3:56PM EST2023-01-066.125.956.25-0.83-11.94%1,45823226.75%
MSFT230120C002600002022-12-02 3:57PM EST2023-01-208.148.058.15-0.46-5.35%71515,62127.78%
MSFT230217C002600002022-12-02 3:53PM EST2023-02-1712.1512.3512.60-1.04-7.88%2893,61231.73%
MSFT230317C002600002022-12-02 3:46PM EST2023-03-1714.4114.7014.95-0.84-5.51%2524,98931.48%
MSFT230421C002600002022-12-02 3:47PM EST2023-04-2117.3517.6518.00-1.10-5.96%631,95532.10%
MSFT230616C002600002022-12-02 3:57PM EST2023-06-1622.4022.3022.75-0.86-3.70%1953,58733.50%
MSFT230721C002600002022-12-02 3:34PM EST2023-07-2124.7224.2025.40+0.12+0.49%78234.14%
MSFT230915C002600002022-12-02 12:59PM EST2023-09-1527.4527.8030.00-1.59-5.48%51,03035.74%
MSFT240119C002600002022-12-02 2:20PM EST2024-01-1934.7933.0036.75-0.76-2.14%181,58136.07%
MSFT240621C002600002022-12-02 2:11PM EST2024-06-2141.4140.6543.80-0.40-0.96%1377036.42%
MSFT250117C002600002022-12-02 10:55AM EST2025-01-1748.2448.2051.30+0.44+0.92%41,60936.27%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209P002600002022-12-02 3:59PM EST2022-12-096.356.056.20-0.25-3.79%41332621.75%
MSFT221216P002600002022-12-02 3:45PM EST2022-12-168.607.908.65+0.10+1.18%4903,44428.96%
MSFT221223P002600002022-12-02 3:20PM EST2022-12-238.447.609.55-0.41-4.63%161927.48%
MSFT221230P002600002022-12-02 3:40PM EST2022-12-309.858.8510.20+0.37+3.90%528726.18%
MSFT230106P002600002022-12-01 3:39PM EST2023-01-0610.109.3510.700.00-171825.04%
MSFT230120P002600002022-12-02 3:48PM EST2023-01-2012.2011.5511.70+0.15+1.24%22811,07623.90%
MSFT230217P002600002022-12-02 3:59PM EST2023-02-1715.3815.3015.50-0.07-0.45%11295727.27%
MSFT230317P002600002022-12-02 3:41PM EST2023-03-1717.5617.0017.25+0.36+2.09%3104,17926.58%
MSFT230421P002600002022-12-02 3:26PM EST2023-04-2119.1118.9019.20-0.34-1.75%3541526.11%
MSFT230616P002600002022-12-02 3:47PM EST2023-06-1622.9122.2022.65+0.44+1.96%154,57526.70%
MSFT230721P002600002022-12-01 2:30PM EST2023-07-2123.5523.2524.100.00-384826.39%
MSFT230915P002600002022-12-02 10:41AM EST2023-09-1527.5725.5527.00+1.67+6.45%161,74926.89%
MSFT240119P002600002022-12-02 11:22AM EST2024-01-1931.1728.5531.10+1.57+5.30%64,53926.22%
MSFT240621P002600002022-12-02 10:28AM EST2024-06-2135.0032.7535.15+1.12+3.31%11,06025.59%
MSFT250117P002600002022-12-02 11:46AM EST2025-01-1737.7036.1539.30-0.30-0.79%71,51824.68%