UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
378.85-3.85 (-1.01%)
At close: 04:00PM EST
378.98 +0.13 (+0.03%)
After hours: 06:42PM EST
In the money
Show:ListStraddle
Strike:305.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231201C003050002023-11-28 10:06AM EST2023-12-0175.5572.9575.350.00-139118.75%
MSFT231208C003050002023-11-24 10:19AM EST2023-12-0871.7273.5576.150.00-1380.74%
MSFT231215C003050002023-11-29 2:22PM EST2023-12-1575.5173.5075.90-1.78-2.30%21,04659.91%
MSFT231222C003050002023-11-10 12:24PM EST2023-12-2264.0474.4576.450.00--557.76%
MSFT231229C003050002023-11-14 3:58PM EST2023-12-2967.3074.6576.800.00-2352.78%
MSFT240105C003050002023-11-22 10:28AM EST2024-01-0574.2475.3577.050.00--250.45%
MSFT240119C003050002023-11-29 2:22PM EST2024-01-1977.4775.9078.20-1.70-2.15%107,26651.36%
MSFT240216C003050002023-11-20 2:46PM EST2024-02-1679.4178.0079.600.00-1437445.33%
MSFT240315C003050002023-11-27 1:24PM EST2024-03-1581.6079.0581.800.00-879043.79%
MSFT240419C003050002023-11-28 2:23PM EST2024-04-1984.8481.9583.850.00-510941.60%
MSFT240517C003050002023-11-21 9:38AM EST2024-05-1782.9083.5586.400.00-14241.84%
MSFT240621C003050002023-11-28 3:56PM EST2024-06-2190.0385.8588.350.00-21,10240.65%
MSFT240719C003050002023-11-28 12:39PM EST2024-07-1991.4687.5089.350.00-28339.33%
MSFT240920C003050002023-11-24 10:14AM EST2024-09-2090.9591.4093.700.00-214239.36%
MSFT241220C003050002023-11-22 3:11PM EST2024-12-2097.9897.5599.500.00-411839.40%
MSFT250117C003050002023-11-29 12:29PM EST2025-01-1799.1099.15100.55-3.40-3.32%186838.90%
MSFT250620C003050002023-11-22 3:51PM EST2025-06-20106.27105.40107.400.00-154837.90%
MSFT251219C003050002023-11-29 11:03AM EST2025-12-19114.39113.90116.40+0.27+0.24%123238.22%
MSFT260116C003050002023-11-20 11:15AM EST2026-01-16113.20115.00118.000.00-16738.44%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231201P003050002023-11-29 11:58AM EST2023-12-010.010.000.010.00-601,70175.00%
MSFT231208P003050002023-11-29 1:50PM EST2023-12-080.020.010.10+0.01+100.00%9377251.95%
MSFT231215P003050002023-11-29 3:36PM EST2023-12-150.070.070.080.00-204,26641.60%
MSFT231222P003050002023-11-29 2:23PM EST2023-12-220.110.100.11-0.03-21.43%1111836.43%
MSFT231229P003050002023-11-29 2:35PM EST2023-12-290.150.130.150.00-1817133.40%
MSFT240105P003050002023-11-29 3:59PM EST2024-01-050.220.210.25-0.06-21.43%1232.47%
MSFT240119P003050002023-11-29 3:48PM EST2024-01-190.390.380.41-0.01-2.50%378,97630.01%
MSFT240216P003050002023-11-29 11:10AM EST2024-02-161.301.281.31+0.07+5.69%841,46930.25%
MSFT240315P003050002023-11-29 3:28PM EST2024-03-151.961.921.98+0.05+2.62%42,76728.67%
MSFT240419P003050002023-11-29 9:36AM EST2024-04-192.602.772.84-0.01-0.38%559327.36%
MSFT240517P003050002023-11-29 10:51AM EST2024-05-173.973.954.10-0.05-1.24%119427.83%
MSFT240621P003050002023-11-29 12:41PM EST2024-06-214.854.854.95+0.15+3.19%21,54026.90%
MSFT240719P003050002023-11-29 9:30AM EST2024-07-195.155.505.65-0.25-4.63%31726.36%
MSFT240920P003050002023-11-28 9:53AM EST2024-09-207.257.557.750.00-127326.17%
MSFT241220P003050002023-11-29 11:20AM EST2024-12-2010.1510.1510.50-0.10-0.98%1629125.78%
MSFT250117P003050002023-11-28 9:51AM EST2025-01-1710.3710.8511.050.00-11,67325.43%
MSFT250620P003050002023-11-17 10:11AM EST2025-06-2016.1513.8014.950.00-7511424.80%
MSFT251219P003050002023-11-29 2:06PM EST2025-12-1917.9517.0018.80+0.32+1.82%128424.09%
MSFT260116P003050002023-11-29 2:15PM EST2026-01-1618.5017.1518.95+0.65+3.64%9418323.75%