UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
255.02+0.33 (+0.13%)
At close: 04:00PM EST
254.80 -0.22 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:330.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209C003300002022-11-18 1:28PM EST2022-12-090.010.000.010.00-53059.38%
MSFT221216C003300002022-12-01 11:39AM EST2022-12-160.020.000.020.00-203,34246.88%
MSFT221223C003300002022-11-18 3:43PM EST2022-12-230.050.000.030.00-507139.84%
MSFT221230C003300002022-11-25 9:44AM EST2022-12-300.010.000.040.00-59635.55%
MSFT230120C003300002022-12-02 1:36PM EST2023-01-200.080.060.09-0.01-11.11%278,74229.49%
MSFT230217C003300002022-12-02 1:37PM EST2023-02-170.310.280.32+0.02+6.90%551,24928.10%
MSFT230317C003300002022-12-02 3:11PM EST2023-03-170.710.620.72-0.08-10.13%3463,56327.69%
MSFT230421C003300002022-11-29 11:42AM EST2023-04-210.781.161.300.00-847527.05%
MSFT230616C003300002022-12-02 3:19PM EST2023-06-162.972.803.05-0.23-7.19%428,87128.22%
MSFT230721C003300002022-12-02 1:36PM EST2023-07-213.882.024.15+1.17+43.17%239628.44%
MSFT230915C003300002022-12-02 9:37AM EST2023-09-155.755.856.85-0.63-9.87%14,77230.10%
MSFT240119C003300002022-12-02 3:58PM EST2024-01-1910.8010.1011.450.00-183,41030.62%
MSFT240621C003300002022-12-02 12:20PM EST2024-06-2115.5914.5018.00-1.76-10.14%247832.09%
MSFT250117C003300002022-12-02 12:57PM EST2025-01-1722.5221.4525.000.00-89832.46%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P003300002022-11-09 12:33PM EST2022-12-16103.5074.1576.700.00-1069.58%
MSFT230120P003300002022-12-02 3:51PM EST2023-01-2075.7074.0076.65-0.45-0.59%87024748.43%
MSFT230217P003300002022-12-01 11:29AM EST2023-02-1776.7074.1576.450.00-1037.53%
MSFT230317P003300002022-11-25 12:15PM EST2023-03-1782.3573.6576.100.00-12930.30%
MSFT230421P003300002022-12-02 9:52AM EST2023-04-2179.8174.4076.00+2.94+3.82%4025.75%
MSFT230616P003300002022-12-02 2:46PM EST2023-06-1676.5174.3076.20+2.01+2.70%817122.61%
MSFT230915P003300002022-12-02 2:53PM EST2023-09-1576.8073.5077.70-3.90-4.83%212522.66%
MSFT240119P003300002022-12-02 3:11PM EST2024-01-1976.0475.3579.00+0.41+0.54%256521.12%
MSFT240621P003300002022-12-01 2:36PM EST2024-06-2178.3677.3079.850.00-5444019.14%
MSFT250117P003300002022-11-08 1:21PM EST2025-01-17102.0079.0082.000.00-18718.52%