UK markets open in 5 hours 49 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.44+3.79 (+1.78%)
At close: 4:00PM EST

217.12 +0.68 (0.31%)
After hours: 8:00PM EST

In the money
Show:ListStraddle
Strike:295.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219C002950002021-01-19 12:09PM EST2021-02-190.100.080.42-0.01-9.09%3432750.88%
MSFT210319C002950002021-01-13 1:35PM EST2021-03-190.260.070.410.00-41,67539.84%
MSFT210416C002950002021-01-19 3:00PM EST2021-04-160.380.200.78-0.02-5.00%310336.79%
MSFT210618C002950002021-01-19 2:01PM EST2021-06-181.070.951.53-0.07-6.14%237832.23%
MSFT210716C002950002021-01-19 9:44AM EST2021-07-161.410.931.96+0.01+0.71%25431.36%
MSFT210917C002950002021-01-19 3:15PM EST2021-09-172.522.023.10+0.04+1.61%1330,17630.35%
MSFT220121C002950002021-01-19 1:19PM EST2022-01-214.834.507.45+0.13+2.77%928732.46%
MSFT220318C002950002021-01-19 12:04AM EST2022-03-185.906.057.300.00--830.01%
MSFT220916C002950002021-01-19 12:04AM EST2022-09-169.488.6012.450.00--130.94%
MSFT230317C002950002021-01-19 2:47PM EST2023-03-1713.6011.0016.00-0.20-1.45%2-30.34%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219P002950002021-01-15 9:41AM EST2021-02-1981.8078.0580.000.00-111556.20%
MSFT210319P002950002020-10-22 1:57PM EST2021-03-1981.9584.6085.850.00-2377.84%
MSFT210416P002950002020-12-21 10:03AM EST2021-04-1677.3478.4080.250.00-81043.35%
MSFT210618P002950002020-10-28 9:13AM EST2021-06-1893.0080.7082.800.00--1642.16%
MSFT210716P002950002020-12-29 9:59AM EST2021-07-1672.0179.3081.500.00-13034.85%
MSFT210917P002950002020-12-29 9:58AM EST2021-09-1773.8081.2582.900.00-152633.51%
MSFT220121P002950002020-12-28 1:04PM EST2022-01-2176.9582.6585.800.00-217632.17%
MSFT220318P002950002020-12-31 12:41PM EST2022-03-1882.4584.8087.500.00-4432.40%
MSFT220916P002950002021-01-15 2:12PM EST2022-09-1690.9786.0091.000.00-44224330.98%
MSFT230317P002950002021-01-19 12:04AM EST2023-03-1793.7489.5094.500.00--030.34%