UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.35-6.25 (-2.36%)
At close: 04:00PM EST
258.20 -0.15 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:295.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230210C002950002023-02-03 3:53PM EST2023-02-100.030.000.34-0.05-62.50%11737352.44%
MSFT230217C002950002023-02-03 3:17PM EST2023-02-170.120.100.13-0.07-36.84%3231,92234.18%
MSFT230224C002950002023-02-03 3:41PM EST2023-02-240.190.160.20-0.15-44.12%8588129.49%
MSFT230303C002950002023-02-03 3:56PM EST2023-03-030.320.280.34-0.16-33.33%8328327.88%
MSFT230310C002950002023-02-03 3:54PM EST2023-03-100.460.380.50-0.16-25.81%288426.82%
MSFT230317C002950002023-02-03 3:52PM EST2023-03-170.630.620.65-0.38-37.62%5905,75625.83%
MSFT230324C002950002023-02-03 11:30AM EST2023-03-241.100.381.58+1.10-2029.80%
MSFT230421C002950002023-02-03 3:56PM EST2023-04-211.901.791.87-0.74-28.03%1,3792,43924.87%
MSFT230519C002950002023-02-03 1:30PM EST2023-05-193.803.403.70+3.80-421926.62%
MSFT230616C002950002023-02-03 3:47PM EST2023-06-164.754.805.00-1.20-20.17%1632,27026.53%
MSFT230721C002950002023-02-03 3:33PM EST2023-07-216.406.406.75-1.03-13.86%9267626.78%
MSFT230818C002950002023-02-03 1:35PM EST2023-08-188.307.908.55-0.35-4.05%519927.64%
MSFT230915C002950002023-02-03 10:42AM EST2023-09-1510.559.259.75-0.45-4.09%252,10527.56%
MSFT240119C002950002023-02-03 3:39PM EST2024-01-1915.3015.1016.90-1.00-6.13%663,85129.73%
MSFT240621C002950002023-02-03 2:02PM EST2024-06-2122.5121.5524.15-0.29-1.27%197730.94%
MSFT250117C002950002023-02-03 2:11PM EST2025-01-1729.5027.5032.00+2.00+7.27%535531.48%
MSFT250620C002950002023-01-31 1:46PM EST2025-06-2027.7532.0036.000.00-13731.07%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230210P002950002023-02-03 11:26AM EST2023-02-1031.9534.6538.20-30.45-48.80%6083.84%
MSFT230217P002950002023-02-02 3:56PM EST2023-02-1731.4535.2538.350.00-2313658.48%
MSFT230303P002950002023-02-02 11:12AM EST2023-03-0335.3535.1538.30+35.35--140.25%
MSFT230317P002950002023-02-03 3:55PM EST2023-03-1736.7035.8038.25+5.05+15.96%35532.37%
MSFT230421P002950002023-01-25 10:38AM EST2023-04-2161.4035.8539.250.00-2127.58%
MSFT230616P002950002023-02-02 10:04AM EST2023-06-1638.4737.6540.250.00-21,64523.42%
MSFT230721P002950002023-02-03 1:21PM EST2023-07-2138.4038.4040.85-0.05-0.13%41422.06%
MSFT230818P002950002023-01-27 2:26PM EST2023-08-1847.6739.4541.250.00-2121.14%
MSFT230915P002950002023-01-25 3:08PM EST2023-09-1554.1439.6541.600.00-146120.36%
MSFT240119P002950002023-02-03 2:38PM EST2024-01-1943.7042.1544.30+3.75+9.39%82,08919.64%
MSFT240621P002950002023-01-31 1:56PM EST2024-06-2153.4544.8047.550.00-629619.45%
MSFT250117P002950002023-01-31 1:57PM EST2025-01-1756.1547.5051.500.00-1433319.33%
MSFT250620P002950002023-01-20 12:07PM EST2025-06-2065.4549.5053.650.00-2418.97%