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:270.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C002700002022-08-11 12:43PM EST2022-12-1631.0029.9530.20+3.67+13.43%131,238181.81%
MSFT230120C002700002022-08-11 12:39PM EST2023-01-2033.9032.8533.25+4.49+15.27%32310,447105.16%
MSFT230217C002700002022-08-11 10:05AM EST2023-02-1735.6735.3035.60+3.02+9.25%48689.04%
MSFT230317C002700002022-08-11 1:16PM EST2023-03-1737.3036.4537.85+3.55+10.52%221,45279.37%
MSFT230616C002700002022-08-11 10:36AM EST2023-06-1643.8041.5543.75+3.70+9.23%101,01465.50%
MSFT230915C002700002022-08-10 12:58PM EST2023-09-1548.4546.8048.60+3.95+8.88%351959.78%
MSFT240119C002700002022-08-11 11:07AM EST2024-01-1954.3453.0055.25+3.44+6.76%211,96355.87%
MSFT240621C002700002022-08-11 10:34AM EST2024-06-2160.9758.4561.55+3.83+6.70%349152.42%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P002700002022-08-11 12:34PM EST2022-12-1610.8511.2011.35-2.75-20.22%1141,1100.00%
MSFT230120P002700002022-08-11 12:27PM EST2023-01-2013.1513.2013.35-2.10-13.77%3997,5280.00%
MSFT230217P002700002022-08-11 12:24PM EST2023-02-1714.4015.0015.20-3.55-19.78%215627.83%
MSFT230317P002700002022-08-11 12:29PM EST2023-03-1715.7016.2016.50-2.60-14.21%243,11611.43%
MSFT230616P002700002022-08-11 11:31AM EST2023-06-1619.7520.1521.90-2.90-12.80%113,66217.06%
MSFT230915P002700002022-08-09 12:48PM EST2023-09-1525.8523.1023.850.00-5172916.40%
MSFT240119P002700002022-08-09 2:23PM EST2024-01-1928.7026.5028.100.00-262,62917.74%
MSFT240621P002700002022-08-08 1:16PM EST2024-06-2132.6830.1031.550.00-2235417.91%