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:265.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209C002650002022-12-02 3:59PM EST2022-12-090.350.340.36-0.34-49.28%3,0893,35321.49%
MSFT221216C002650002022-12-02 3:59PM EST2022-12-161.781.761.82-0.47-20.89%4,2319,61426.62%
MSFT221223C002650002022-12-02 3:59PM EST2022-12-232.552.482.55-0.41-13.85%50793425.43%
MSFT221230C002650002022-12-02 3:51PM EST2022-12-302.973.153.25-0.69-18.85%7653,93524.93%
MSFT230106C002650002022-12-02 3:59PM EST2023-01-064.153.954.25-0.49-10.56%812,45625.86%
MSFT230120C002650002022-12-02 3:59PM EST2023-01-206.005.855.95-0.40-6.25%58810,50326.77%
MSFT230217C002650002022-12-02 3:55PM EST2023-02-179.9810.0010.25-0.82-7.59%1811,49330.89%
MSFT230317C002650002022-12-02 3:30PM EST2023-03-1712.5012.3512.55-0.65-4.94%2053,54230.73%
MSFT230421C002650002022-12-02 3:46PM EST2023-04-2114.9915.2515.55-1.08-6.72%3953231.41%
MSFT230616C002650002022-12-02 3:56PM EST2023-06-1620.0519.8020.25-0.28-1.38%481,61432.87%
MSFT230721C002650002022-12-01 9:47AM EST2023-07-2122.8120.4023.300.00-116334.04%
MSFT230915C002650002022-12-02 10:15AM EST2023-09-1524.8924.7527.00-0.96-3.71%487634.64%
MSFT240119C002650002022-12-02 3:54PM EST2024-01-1933.0031.4534.25-0.05-0.15%81,87135.58%
MSFT240621C002650002022-12-02 12:59PM EST2024-06-2138.6838.5041.85-1.32-3.30%371936.40%
MSFT250117C002650002022-12-02 3:37PM EST2025-01-1747.1045.5049.00+8.10+20.77%351535.98%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209P002650002022-12-02 3:59PM EST2022-12-0910.649.9512.35-0.56-5.00%324542.53%
MSFT221216P002650002022-12-02 3:39PM EST2022-12-1611.9311.2512.25-0.87-6.80%402,31629.46%
MSFT221223P002650002022-12-02 2:47PM EST2022-12-2313.1311.1012.95-0.99-7.01%62427.47%
MSFT221230P002650002022-12-01 3:08PM EST2022-12-3012.3010.6014.050.00-12028.21%
MSFT230120P002650002022-12-02 3:27PM EST2023-01-2014.6014.1515.25+0.20+1.39%385,98724.84%
MSFT230217P002650002022-12-02 3:45PM EST2023-02-1718.6017.7518.45+0.50+2.76%11,26327.00%
MSFT230317P002650002022-12-02 2:46PM EST2023-03-1720.6519.4520.10+0.90+4.56%251,54626.22%
MSFT230421P002650002022-12-02 12:37PM EST2023-04-2123.0021.4521.75+1.57+7.33%2136225.37%
MSFT230616P002650002022-12-02 11:34AM EST2023-06-1626.5524.7525.15+0.55+2.12%1582,70526.05%
MSFT230721P002650002022-11-18 10:37AM EST2023-07-2135.4025.7526.700.00-3325.92%
MSFT230915P002650002022-12-02 9:47AM EST2023-09-1531.3727.3530.20+2.67+9.30%41,11127.15%
MSFT240119P002650002022-12-02 3:50PM EST2024-01-1932.5831.2033.30+0.58+1.81%305,38725.50%
MSFT240621P002650002022-12-01 2:30PM EST2024-06-2135.9534.8037.200.00-293924.84%
MSFT250117P002650002022-12-02 11:39AM EST2025-01-1740.8538.8041.80+1.05+2.64%141,41624.33%