UK markets close in 3 hours 7 minutes

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
275.83 -1.83 (-0.66%)
Pre-market: 09:22AM EDT
In the money
Show:ListStraddle
Strike:265.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230324C002650002023-03-23 3:59PM EDT2023-03-2412.750.000.000.00-6982,5610.00%
MSFT230331C002650002023-03-23 3:59PM EDT2023-03-3114.500.000.000.00-7672,5260.00%
MSFT230406C002650002023-03-23 3:56PM EDT2023-04-0615.900.000.000.00-721,0860.00%
MSFT230414C002650002023-03-23 2:29PM EDT2023-04-1416.430.000.000.00-201,2040.00%
MSFT230421C002650002023-03-23 3:50PM EDT2023-04-2118.800.000.000.00-4396,9240.00%
MSFT230428C002650002023-03-23 3:27PM EDT2023-04-2819.700.000.000.00-252310.00%
MSFT230519C002650002023-03-23 3:57PM EDT2023-05-1923.020.000.000.00-794,9260.00%
MSFT230616C002650002023-03-23 3:37PM EDT2023-06-1625.300.000.000.00-4625,6670.00%
MSFT230721C002650002023-03-23 2:39PM EDT2023-07-2127.700.000.000.00-1321,6690.00%
MSFT230818C002650002023-03-23 1:25PM EDT2023-08-1832.060.000.000.00-733,8650.00%
MSFT230915C002650002023-03-23 3:53PM EDT2023-09-1533.190.000.000.00-441,6650.00%
MSFT231020C002650002023-03-23 11:30AM EDT2023-10-2036.260.000.000.00-221290.00%
MSFT231117C002650002023-03-22 12:35PM EDT2023-11-1736.050.000.000.00-11400.00%
MSFT240119C002650002023-03-23 2:46PM EDT2024-01-1939.800.000.000.00-83,8360.00%
MSFT240621C002650002023-03-23 12:44PM EDT2024-06-2149.900.000.000.00-198930.00%
MSFT241220C002650002023-03-22 12:23PM EDT2024-12-2055.100.000.000.00-41570.00%
MSFT250117C002650002023-03-22 2:36PM EDT2025-01-1756.000.000.000.00-102,4940.00%
MSFT250620C002650002023-03-23 12:51PM EDT2025-06-2063.400.000.000.00-21720.00%
MSFT251219C002650002023-03-23 2:48PM EDT2025-12-1965.850.000.000.00-2970.00%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230324P002650002023-03-23 3:59PM EDT2023-03-240.080.000.000.00-2,9354,02025.00%
MSFT230331P002650002023-03-23 3:59PM EDT2023-03-311.270.000.000.00-3,0457,3886.25%
MSFT230406P002650002023-03-23 3:44PM EDT2023-04-062.500.000.000.00-6631,0526.25%
MSFT230414P002650002023-03-23 3:54PM EDT2023-04-143.280.000.000.00-5676683.13%
MSFT230421P002650002023-03-23 3:57PM EDT2023-04-214.030.000.000.00-1,4547,2033.13%
MSFT230428P002650002023-03-23 3:59PM EDT2023-04-285.900.000.000.00-2023993.13%
MSFT230519P002650002023-03-23 3:43PM EDT2023-05-198.500.000.000.00-7104,3313.13%
MSFT230616P002650002023-03-23 3:50PM EDT2023-06-169.850.000.000.00-3964,5191.56%
MSFT230721P002650002023-03-23 3:00PM EDT2023-07-2111.950.000.000.00-2713,7691.56%
MSFT230818P002650002023-03-23 3:35PM EDT2023-08-1814.450.000.000.00-632,2361.56%
MSFT230915P002650002023-03-23 3:35PM EDT2023-09-1515.800.000.000.00-4232,1591.56%
MSFT231020P002650002023-03-23 10:54AM EDT2023-10-2015.250.000.000.00-21691.56%
MSFT231117P002650002023-03-22 3:59PM EDT2023-11-1719.350.000.000.00-711651.56%
MSFT240119P002650002023-03-23 2:59PM EDT2024-01-1920.580.000.000.00-374,8551.56%
MSFT240621P002650002023-03-23 2:40PM EDT2024-06-2125.350.000.000.00-1511,1370.78%
MSFT241220P002650002023-03-23 11:19AM EDT2024-12-2028.000.000.000.00-2280.78%
MSFT250117P002650002023-03-22 3:28PM EDT2025-01-1730.300.000.000.00-12,2310.78%
MSFT250620P002650002023-03-20 3:32PM EDT2025-06-2035.010.000.000.00-151340.78%
MSFT251219P002650002023-03-23 2:41PM EDT2025-12-1936.650.000.000.00-2240.78%