UK markets close in 7 hours 43 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.33-1.43 (-0.59%)
At close: 04:00PM EST
240.47 +0.14 (+0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:285.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221202C002850002022-11-29 2:33PM EST2022-12-020.010.000.000.00-2050.00%
MSFT221209C002850002022-11-29 3:56PM EST2022-12-090.020.000.000.00-9025.00%
MSFT221216C002850002022-11-29 3:57PM EST2022-12-160.060.000.000.00-35012.50%
MSFT221223C002850002022-11-29 3:44PM EST2022-12-230.090.000.000.00-26012.50%
MSFT221230C002850002022-11-29 3:47PM EST2022-12-300.130.000.000.00-15012.50%
MSFT230106C002850002022-11-29 12:03PM EST2023-01-060.250.000.000.00-4012.50%
MSFT230120C002850002022-11-29 3:55PM EST2023-01-200.570.000.000.00-158012.50%
MSFT230217C002850002022-11-29 3:33PM EST2023-02-171.870.000.000.00-5006.25%
MSFT230317C002850002022-11-29 1:15PM EST2023-03-173.100.000.000.00-2106.25%
MSFT230421C002850002022-11-29 2:01PM EST2023-04-214.750.000.000.00-4206.25%
MSFT230616C002850002022-11-29 10:24AM EST2023-06-168.100.000.000.00-22406.25%
MSFT230721C002850002022-11-28 10:09AM EST2023-07-2111.010.000.000.00-3803.13%
MSFT230915C002850002022-11-29 10:58AM EST2023-09-1512.850.000.000.00-11803.13%
MSFT240119C002850002022-11-29 2:54PM EST2024-01-1918.150.000.000.00-6503.13%
MSFT240621C002850002022-11-29 9:47AM EST2024-06-2125.630.000.000.00-203.13%
MSFT250117C002850002022-11-28 2:01PM EST2025-01-1732.950.000.000.00-403.13%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221202P002850002022-11-25 12:37PM EST2022-12-0237.360.000.000.00-100.00%
MSFT221216P002850002022-11-23 2:41PM EST2022-12-1637.550.000.000.00-44500.00%
MSFT221223P002850002022-11-25 11:55AM EST2022-12-2337.450.000.000.00-1100.00%
MSFT221230P002850002022-11-18 12:57PM EST2022-12-3045.5443.4546.450.00-1046.66%
MSFT230120P002850002022-11-28 12:10PM EST2023-01-2042.850.000.000.00-100.00%
MSFT230217P002850002022-11-23 12:40PM EST2023-02-1739.800.000.000.00-500.00%
MSFT230317P002850002022-11-23 11:00AM EST2023-03-1739.300.000.000.00-100.00%
MSFT230421P002850002022-11-25 11:02AM EST2023-04-2139.890.000.000.00-100.00%
MSFT230616P002850002022-11-18 3:53PM EST2023-06-1647.6347.2049.700.00-61,80725.81%
MSFT230915P002850002022-11-09 12:34PM EST2023-09-1548.8848.5552.000.00-851424.89%
MSFT240119P002850002022-11-28 10:44AM EST2024-01-1950.630.000.000.00-200.00%
MSFT240621P002850002022-11-25 10:06AM EST2024-06-2150.800.000.000.00-200.00%
MSFT250117P002850002022-11-17 2:22PM EST2025-01-1758.4556.5060.400.00-225522.00%