UK markets close in 7 hours 44 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:315.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221202C003150002022-11-15 11:40AM EST2022-12-020.010.000.010.00-11578993.75%
MSFT221209C003150002022-11-23 12:41PM EST2022-12-090.010.000.000.00-5025.00%
MSFT221216C003150002022-11-28 3:38PM EST2022-12-160.020.000.000.00-8025.00%
MSFT221223C003150002022-11-18 11:50AM EST2022-12-230.040.000.040.00-302040.43%
MSFT221230C003150002022-11-29 2:03PM EST2022-12-300.020.000.000.00-1025.00%
MSFT230106C003150002022-11-23 1:48PM EST2023-01-060.180.000.000.00--012.50%
MSFT230120C003150002022-11-29 3:27PM EST2023-01-200.100.000.000.00-59012.50%
MSFT230217C003150002022-11-28 1:27PM EST2023-02-170.450.000.000.00-19012.50%
MSFT230317C003150002022-11-29 3:49PM EST2023-03-170.760.000.000.00-90012.50%
MSFT230421C003150002022-11-28 1:48PM EST2023-04-211.580.000.000.00-606.25%
MSFT230616C003150002022-11-29 3:50PM EST2023-06-163.100.000.000.00-4106.25%
MSFT230721C003150002022-11-23 11:40AM EST2023-07-215.060.000.000.00-106.25%
MSFT230915C003150002022-11-29 12:07PM EST2023-09-156.070.000.000.00-17506.25%
MSFT240119C003150002022-11-29 1:56PM EST2024-01-1910.330.000.000.00-5906.25%
MSFT240621C003150002022-11-29 12:18PM EST2024-06-2115.560.000.000.00-203.13%
MSFT250117C003150002022-11-28 11:32AM EST2025-01-1723.780.000.000.00-203.13%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209P003150002022-11-18 1:28PM EST2022-12-0975.0573.6076.300.00-5080.27%
MSFT221216P003150002022-11-16 10:55AM EST2022-12-1673.8273.9076.100.00-30063.18%
MSFT230120P003150002022-11-28 3:10PM EST2023-01-2073.600.000.000.00-1900.00%
MSFT230217P003150002022-11-18 10:13AM EST2023-02-1774.2573.7075.900.00-1037.18%
MSFT230317P003150002022-11-16 1:36PM EST2023-03-1772.5573.7575.550.00-526129.88%
MSFT230421P003150002022-11-29 9:44AM EST2023-04-2173.920.000.000.00-400.00%
MSFT230616P003150002022-11-18 12:23PM EST2023-06-1670.5073.6575.700.00-4076922.75%
MSFT230915P003150002022-11-18 11:01AM EST2023-09-1576.1074.4076.150.00-65320.40%
MSFT240119P003150002022-11-25 9:34AM EST2024-01-1969.930.000.000.00-100.00%
MSFT240621P003150002022-11-15 12:49PM EST2024-06-2176.4076.7579.600.00-215620.15%
MSFT250117P003150002022-11-18 11:12AM EST2025-01-1778.1078.2081.450.00-44019.19%