UK markets open in 7 hours 46 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
407.72+0.24 (+0.06%)
At close: 04:00PM EST
406.30 -1.42 (-0.35%)
After hours: 07:14PM EST
In the money
Show:ListStraddle
Strike:275.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240301C002750002024-02-22 2:26PM EST2024-03-01136.58131.45133.800.00-31297.56%
MSFT240315C002750002024-02-23 3:09PM EST2024-03-15136.07132.10134.400.00-219493.26%
MSFT240322C002750002024-02-23 1:00PM EST2024-03-22136.10131.60134.700.00-1175.34%
MSFT240328C002750002024-02-13 11:43AM EST2024-03-28134.94131.95135.050.00--173.76%
MSFT240419C002750002024-02-23 3:09PM EST2024-04-19137.77133.70136.000.00-28367.41%
MSFT240517C002750002024-02-28 10:55AM EST2024-05-17135.32134.90137.15+0.56+0.42%11459.89%
MSFT240621C002750002024-02-27 10:56AM EST2024-06-21136.22136.05138.250.00-51,28953.70%
MSFT240719C002750002024-02-20 3:56PM EST2024-07-19133.25137.40139.750.00-2551.95%
MSFT240920C002750002024-02-28 2:41PM EST2024-09-20139.70139.90142.80+6.72+5.05%518751.22%
MSFT241220C002750002024-02-20 10:32AM EST2024-12-20136.10143.45146.550.00-1540747.71%
MSFT250117C002750002024-02-27 1:59PM EST2025-01-17145.34145.80148.000.00-61,41347.36%
MSFT250620C002750002024-02-15 3:19PM EST2025-06-20151.19150.40153.000.00-19443.75%
MSFT251219C002750002024-02-16 12:04PM EST2025-12-19158.00157.10161.500.00-131543.62%
MSFT260116C002750002024-02-13 3:06PM EST2026-01-16158.00158.85162.500.00-113043.43%
MSFT260618C002750002024-02-12 1:56PM EST2026-06-18172.04162.55167.450.00--342.41%
MSFT261218C002750002024-02-26 9:54AM EST2026-12-18172.77168.00172.500.00-5741.27%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240301P002750002024-02-15 12:13PM EST2024-03-010.010.000.010.00-2024162.50%
MSFT240308P002750002024-02-20 2:34PM EST2024-03-080.020.000.010.00-303175.00%
MSFT240315P002750002024-02-27 12:12PM EST2024-03-150.010.000.020.00-41,17060.16%
MSFT240322P002750002024-02-15 11:52AM EST2024-03-220.040.000.040.00--253.13%
MSFT240328P002750002024-02-20 10:28AM EST2024-03-280.070.000.040.00--250.39%
MSFT240419P002750002024-02-28 12:09PM EST2024-04-190.050.050.08-0.01-16.67%3570240.82%
MSFT240517P002750002024-02-27 1:02PM EST2024-05-170.250.230.260.00-125137.89%
MSFT240621P002750002024-02-27 10:49AM EST2024-06-210.450.460.510.00-16,18334.74%
MSFT240719P002750002024-02-28 3:55PM EST2024-07-190.690.650.71+0.06+9.52%418032.83%
MSFT240920P002750002024-02-28 3:41PM EST2024-09-201.431.391.47+0.13+10.00%551,44331.17%
MSFT241220P002750002024-02-26 9:53AM EST2024-12-202.582.602.720.00-11,85129.57%
MSFT250117P002750002024-02-26 10:25AM EST2025-01-172.912.933.050.00-32,32029.03%
MSFT250620P002750002024-02-22 2:54PM EST2025-06-204.954.805.200.00-437027.41%
MSFT251219P002750002024-02-02 10:10AM EST2025-12-198.387.958.700.00-226827.21%
MSFT260116P002750002024-02-26 11:16AM EST2026-01-168.508.308.900.00-5413426.84%
MSFT260618P002750002024-02-27 1:05PM EST2026-06-1810.769.1511.500.00-82926.49%
MSFT261218P002750002024-02-23 9:52AM EST2026-12-1812.3511.1013.500.00-102325.44%