UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
323.01-6.48 (-1.97%)
At close: 04:00PM EST
322.70 -0.31 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:275.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211210C002750002021-12-03 9:30AM EST2021-12-1057.4546.0050.70+0.90+1.59%102763.28%
MSFT211217C002750002021-12-03 2:59PM EST2021-12-1746.7848.5049.85-11.85-20.21%146457.63%
MSFT211223C002750002021-11-12 3:50PM EST2021-12-2362.0047.5051.650.00-1051.90%
MSFT211231C002750002021-11-16 11:07AM EST2021-12-3163.4048.0552.350.00--159.83%
MSFT220121C002750002021-12-03 3:49PM EST2022-01-2149.4851.7053.90-8.52-14.69%523,59350.67%
MSFT220218C002750002021-12-03 1:28PM EST2022-02-1851.2853.8057.00-14.97-22.60%619548.22%
MSFT220318C002750002021-12-03 1:33PM EST2022-03-1852.6054.5058.50-8.40-13.77%150044.32%
MSFT220414C002750002021-12-03 1:28PM EST2022-04-1454.4357.1059.70-8.66-13.73%110941.63%
MSFT220617C002750002021-12-03 2:58PM EST2022-06-1759.3359.9064.00-5.77-8.86%521,48440.10%
MSFT220916C002750002021-12-03 10:51AM EST2022-09-1664.3564.9068.50-4.35-6.33%132338.06%
MSFT230120C002750002021-12-03 3:33PM EST2023-01-2069.5969.0073.50-5.81-7.71%92,10636.16%
MSFT230317C002750002021-12-03 3:09PM EST2023-03-1771.2071.0076.00-9.87-12.17%245435.99%
MSFT230616C002750002021-12-03 3:02PM EST2023-06-1674.3175.5579.50-5.65-7.07%151,24835.54%
MSFT240119C002750002021-12-01 10:41AM EST2024-01-1987.0081.5086.500.00-29634.57%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211210P002750002021-12-03 3:58PM EST2021-12-100.500.490.54+0.27+117.39%2,66057968.36%
MSFT211217P002750002021-12-03 3:59PM EST2021-12-171.161.121.21+0.53+84.13%4104,62757.64%
MSFT211223P002750002021-12-03 3:51PM EST2021-12-231.781.491.66+0.82+85.42%295352.00%
MSFT211231P002750002021-12-03 3:53PM EST2021-12-312.302.062.30+1.07+86.99%5311448.79%
MSFT220107P002750002021-12-03 3:59PM EST2022-01-072.651.152.92+1.80+211.76%591646.91%
MSFT220121P002750002021-12-03 3:59PM EST2022-01-213.663.553.80+1.33+57.08%9705,43743.20%
MSFT220218P002750002021-12-03 3:52PM EST2022-02-186.355.356.90+2.19+52.64%832,90843.07%
MSFT220318P002750002021-12-03 3:47PM EST2022-03-188.206.708.55+2.66+48.01%1,8423,50340.40%
MSFT220414P002750002021-12-03 2:47PM EST2022-04-149.808.8010.20+3.20+48.48%9493739.03%
MSFT220617P002750002021-12-03 12:03PM EST2022-06-1713.4912.6014.00+3.19+30.97%71,85337.41%
MSFT220715P002750002021-12-03 2:41PM EST2022-07-1515.1513.7515.55+4.93+48.24%511936.97%
MSFT220916P002750002021-12-03 3:43PM EST2022-09-1618.1515.5018.90+4.15+29.64%4785636.36%
MSFT230120P002750002021-12-03 3:23PM EST2023-01-2023.2520.0025.00+4.30+22.69%1944,99235.76%
MSFT230317P002750002021-12-01 10:52AM EST2023-03-1718.5522.0027.000.00-1315535.20%
MSFT230616P002750002021-11-29 12:53PM EST2023-06-1620.7026.3530.000.00-11587934.46%
MSFT240119P002750002021-12-01 12:44PM EST2024-01-1928.3530.5035.500.00-14332.73%