UK markets close in 5 hours 53 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
321.80+6.05 (+1.92%)
At close: 04:00PM EDT
321.45 -0.35 (-0.11%)
Pre-market: 05:37AM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231006C003300002023-10-02 3:59PM EDT2023-10-060.620.000.000.00-18,56506.25%
MSFT231013C003300002023-10-02 3:59PM EDT2023-10-132.150.000.000.00-1,67403.13%
MSFT231020C003300002023-10-02 3:59PM EDT2023-10-203.550.000.000.00-3,74803.13%
MSFT231027C003300002023-10-02 3:55PM EDT2023-10-276.500.000.000.00-49303.13%
MSFT231103C003300002023-10-02 3:59PM EDT2023-11-037.650.000.000.00-16301.56%
MSFT231110C003300002023-10-02 3:40PM EDT2023-11-108.020.000.000.00-1501.56%
MSFT231117C003300002023-10-02 3:59PM EDT2023-11-179.260.000.000.00-68301.56%
MSFT231215C003300002023-10-02 3:34PM EDT2023-12-1511.830.000.000.00-13101.56%
MSFT240119C003300002023-10-02 3:57PM EDT2024-01-1916.330.000.000.00-33700.78%
MSFT240216C003300002023-10-02 3:57PM EDT2024-02-1620.000.000.000.00-3100.78%
MSFT240315C003300002023-10-02 3:54PM EDT2024-03-1522.100.000.000.00-900.78%
MSFT240419C003300002023-10-02 12:17PM EDT2024-04-1923.850.000.000.00-600.78%
MSFT240517C003300002023-09-29 11:10AM EDT2024-05-1725.610.000.000.00-100.78%
MSFT240621C003300002023-10-02 3:52PM EDT2024-06-2130.600.000.000.00-18100.78%
MSFT240920C003300002023-09-29 3:20PM EDT2024-09-2033.850.000.000.00-400.78%
MSFT241220C003300002023-10-02 12:28PM EDT2024-12-2041.800.000.000.00-2400.39%
MSFT250117C003300002023-10-02 3:55PM EDT2025-01-1745.100.000.000.00-600.39%
MSFT250620C003300002023-10-02 10:06AM EDT2025-06-2050.910.000.000.00-100.39%
MSFT251219C003300002023-09-29 2:43PM EDT2025-12-1958.500.000.000.00-100.39%
MSFT260116C003300002023-10-02 3:58PM EDT2026-01-1664.600.000.000.00-1100.39%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231006P003300002023-10-02 3:57PM EDT2023-10-068.700.000.000.00-28100.00%
MSFT231013P003300002023-10-02 12:11PM EDT2023-10-1312.970.000.000.00-5700.00%
MSFT231020P003300002023-10-02 3:57PM EDT2023-10-2010.980.000.000.00-11500.00%
MSFT231027P003300002023-10-02 3:54PM EDT2023-10-2714.150.000.000.00-1200.00%
MSFT231103P003300002023-10-02 11:21AM EDT2023-11-0314.910.000.000.00-200.00%
MSFT231117P003300002023-10-02 3:38PM EDT2023-11-1716.980.000.000.00-10700.00%
MSFT231215P003300002023-10-02 3:52PM EDT2023-12-1518.650.000.000.00-44100.00%
MSFT240119P003300002023-10-02 2:07PM EDT2024-01-1921.680.000.000.00-3200.00%
MSFT240216P003300002023-10-02 11:32AM EDT2024-02-1623.100.000.000.00-7600.00%
MSFT240315P003300002023-10-02 3:58PM EDT2024-03-1524.350.000.000.00-2600.00%
MSFT240419P003300002023-09-29 3:54PM EDT2024-04-1928.250.000.000.00-500.00%
MSFT240621P003300002023-10-02 11:46AM EDT2024-06-2129.600.000.000.00-2200.00%
MSFT240920P003300002023-09-28 9:51AM EDT2024-09-2037.800.000.000.00-200.00%
MSFT241220P003300002023-09-28 11:50AM EDT2024-12-2038.470.000.000.00-300.00%
MSFT250117P003300002023-09-29 11:49AM EDT2025-01-1737.700.000.000.00-100.00%
MSFT250620P003300002023-09-28 1:49PM EDT2025-06-2043.040.000.000.00-100.00%
MSFT251219P003300002023-10-02 1:47PM EDT2025-12-1945.600.000.000.00-1300.00%
MSFT260116P003300002023-09-26 3:53PM EDT2026-01-1649.430.000.000.00-100.00%