UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
374.51-4.40 (-1.16%)
At close: 04:00PM EST
374.40 -0.11 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:265.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231208C002650002023-11-27 1:42PM EST2023-12-08115.10108.55111.450.00-623136.13%
MSFT231215C002650002023-11-30 2:36PM EST2023-12-15111.65108.60111.700.00-214996.63%
MSFT240119C002650002023-12-01 12:05PM EST2024-01-19110.02110.20112.80-5.93-5.11%23,39962.67%
MSFT240216C002650002023-11-29 3:57PM EST2024-02-16117.23111.40113.800.00-14055.27%
MSFT240315C002650002023-11-14 2:23PM EST2024-03-15108.41112.50115.300.00-1914451.84%
MSFT240419C002650002023-11-21 2:00PM EST2024-04-19113.93114.45116.600.00-24251.76%
MSFT240517C002650002023-11-21 10:08AM EST2024-05-17117.75115.55118.050.00-3550.22%
MSFT240621C002650002023-11-27 11:37AM EST2024-06-21122.00116.35120.000.00-189249.09%
MSFT240920C002650002023-11-21 2:30PM EST2024-09-20121.00120.30124.100.00-11446.26%
MSFT241220C002650002023-11-24 11:01AM EST2024-12-20128.61124.25128.300.00-122544.97%
MSFT250117C002650002023-11-30 9:52AM EST2025-01-17132.00125.40129.500.00-52,31044.62%
MSFT250620C002650002023-09-15 9:04AM EST2025-06-20101.3794.5099.000.00-11580.00%
MSFT251219C002650002023-11-14 11:35AM EST2025-12-19136.90136.65140.850.00-111141.20%
MSFT260116C002650002023-11-30 1:45PM EST2026-01-16141.99137.65142.000.00-102141.23%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231208P002650002023-11-24 11:49AM EST2023-12-080.010.000.010.00-3612982.81%
MSFT231215P002650002023-12-01 1:00PM EST2023-12-150.020.020.030.00-801,66064.45%
MSFT231222P002650002023-12-01 3:32PM EST2023-12-220.030.020.35-0.01-25.00%5058764.84%
MSFT231229P002650002023-11-29 11:36AM EST2023-12-290.030.000.200.00-12451.66%
MSFT240119P002650002023-12-01 1:47PM EST2024-01-190.160.020.25+0.01+6.67%126,05843.56%
MSFT240216P002650002023-11-29 3:45PM EST2024-02-160.380.390.450.00-456437.74%
MSFT240315P002650002023-12-01 11:36AM EST2024-03-150.720.490.71+0.05+7.46%280934.79%
MSFT240419P002650002023-12-01 3:30PM EST2024-04-191.051.011.07+0.02+1.94%725332.42%
MSFT240517P002650002023-11-30 9:35AM EST2024-05-171.511.611.670.00-323732.36%
MSFT240621P002650002023-11-28 11:42AM EST2024-06-211.822.072.120.00-22,08731.01%
MSFT240920P002650002023-11-30 3:06PM EST2024-09-203.603.603.850.00-254629.82%
MSFT241220P002650002023-11-30 11:09AM EST2024-12-205.165.006.000.00-168229.57%
MSFT250117P002650002023-11-27 12:17PM EST2025-01-175.355.756.050.00-23,50128.62%
MSFT250620P002650002023-11-20 2:27PM EST2025-06-208.357.558.650.00-60097327.42%
MSFT251219P002650002023-12-01 12:21PM EST2025-12-1911.209.0512.70+1.20+12.00%720027.43%
MSFT260116P002650002023-12-01 3:31PM EST2026-01-1611.459.2014.00+0.85+8.02%1060827.98%