UK markets open in 3 hours 21 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.33+2.80 (+1.22%)
At close: 4:00PM EST

240.92 +8.59 (3.70%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Strike:280.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219C002800002021-01-26 3:55PM EST2021-02-190.550.400.63+0.17+44.74%9551,16444.63%
MSFT210319C002800002021-01-26 3:54PM EST2021-03-191.211.211.25+0.24+24.74%1,5973,25735.35%
MSFT210416C002800002021-01-26 3:54PM EST2021-04-162.172.162.30+0.48+28.40%4901,66933.56%
MSFT210618C002800002021-01-26 3:53PM EST2021-06-184.804.505.00+0.90+23.08%6546,21732.42%
MSFT210716C002800002021-01-26 2:15PM EST2021-07-165.615.505.90+1.26+28.97%4460331.58%
MSFT210917C002800002021-01-26 3:07PM EST2021-09-178.107.358.45+1.00+14.08%221,05631.34%
MSFT220121C002800002021-01-26 3:54PM EST2022-01-2112.5011.0013.00+1.10+9.65%885,66330.96%
MSFT220318C002800002021-01-26 12:36PM EST2022-03-1813.9913.7516.40+3.27+30.50%2888132.53%
MSFT220617C002800002021-01-25 9:30AM EST2022-06-1714.9016.2518.150.00-52,08331.17%
MSFT220916C002800002021-01-26 1:48PM EST2022-09-1619.6518.6020.35+1.98+11.21%171,59830.64%
MSFT230120C002800002021-01-26 3:38PM EST2023-01-2022.7021.2523.80+3.35+17.31%3178930.57%
MSFT230317C002800002021-01-26 3:54PM EST2023-03-1724.3422.0026.50+3.14+14.81%491831.48%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219P002800002021-01-22 10:28AM EST2021-02-1951.8047.5049.600.00-34758.30%
MSFT210319P002800002021-01-07 3:10PM EST2021-03-1962.0548.6049.550.00-138139.33%
MSFT210416P002800002021-01-25 11:02AM EST2021-04-1655.5049.5050.350.00-85135.15%
MSFT210618P002800002021-01-26 10:47AM EST2021-06-1851.3052.2553.05-6.60-11.40%19333.35%
MSFT210716P002800002021-01-25 10:54AM EST2021-07-1657.7053.1053.950.00-164932.40%
MSFT210917P002800002021-01-26 9:55AM EST2021-09-1756.6055.6556.45-4.25-6.98%11031.90%
MSFT220121P002800002021-01-26 9:30AM EST2022-01-2160.4858.3062.80-3.64-5.68%342933.52%
MSFT220318P002800002021-01-25 12:25PM EST2022-03-1866.2060.0064.500.00-111,74633.03%
MSFT220617P002800002021-01-15 2:37PM EST2022-06-1776.3363.7566.150.00-21,53031.52%
MSFT220916P002800002021-01-22 10:08AM EST2022-09-1667.5866.1069.100.00-121,58831.62%
MSFT230120P002800002021-01-22 10:15AM EST2023-01-2070.7369.2572.100.00-91,52331.10%
MSFT230317P002800002021-01-26 1:04PM EST2023-03-1772.3569.5074.10-2.95-3.92%211131.47%