UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
288.30+4.25 (+1.50%)
At close: 04:00PM EDT
288.36 +0.06 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230406C003400002023-03-31 3:01PM EDT2023-04-060.030.000.04+0.02+200.00%331852.34%
MSFT230414C003400002023-03-30 3:56PM EDT2023-04-140.030.000.040.00-164134.77%
MSFT230421C003400002023-03-30 11:15AM EDT2023-04-210.030.020.110.00-12,89731.84%
MSFT230428C003400002023-03-31 2:45PM EDT2023-04-280.180.002.30+0.03+20.00%117349.87%
MSFT230505C003400002023-03-31 3:44PM EDT2023-05-050.280.272.41+0.07+33.33%273945.03%
MSFT230519C003400002023-03-31 3:50PM EDT2023-05-190.500.481.01+0.08+19.05%2272930.34%
MSFT230616C003400002023-03-31 2:20PM EDT2023-06-161.110.681.30+0.15+15.63%993,87425.57%
MSFT230721C003400002023-03-31 3:29PM EDT2023-07-212.501.912.91+0.55+28.21%851,46026.36%
MSFT230818C003400002023-03-31 3:32PM EDT2023-08-184.203.504.50+0.90+27.27%2656427.16%
MSFT230915C003400002023-03-31 3:40PM EDT2023-09-155.214.755.80+1.02+24.34%44,84527.18%
MSFT231020C003400002023-03-31 3:32PM EDT2023-10-207.256.858.00+1.10+17.89%228028.10%
MSFT231117C003400002023-03-31 12:49PM EDT2023-11-178.008.259.05+0.65+8.84%2420627.77%
MSFT240119C003400002023-03-31 3:59PM EDT2024-01-1911.8610.9013.90+1.61+15.71%356,52330.09%
MSFT240621C003400002023-03-31 1:58PM EDT2024-06-2118.6018.6021.45+1.40+8.14%484430.76%
MSFT241220C003400002023-03-30 12:06PM EDT2024-12-2025.5025.5030.100.00-125831.84%
MSFT250117C003400002023-03-31 1:12PM EDT2025-01-1727.6828.0030.50+1.49+5.69%492831.42%
MSFT250620C003400002023-03-29 2:18PM EDT2025-06-2031.1232.5037.150.00-210232.19%
MSFT251219C003400002023-03-31 10:13AM EDT2025-12-1938.7339.0543.45+0.66+1.73%17632.42%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230421P003400002023-02-16 4:11PM EDT2023-04-2175.4859.9062.700.00-24096.67%
MSFT230428P003400002023-03-16 1:56PM EDT2023-04-2864.5749.7053.900.00--049.26%
MSFT230616P003400002023-03-30 3:31PM EDT2023-06-1656.5049.7554.000.00-101029.74%
MSFT230721P003400002023-03-15 11:00AM EDT2023-07-2175.5049.8552.950.00-1121.00%
MSFT230818P003400002023-03-23 11:14AM EDT2023-08-1859.8051.4553.550.00--120.73%
MSFT230915P003400002023-03-31 2:19PM EDT2023-09-1554.0051.9553.95-7.95-12.83%2519.96%
MSFT231020P003400002023-03-28 2:11PM EDT2023-10-2067.7552.5055.100.00-2320.55%
MSFT240119P003400002023-03-31 9:47AM EDT2024-01-1957.9053.9056.10-12.10-17.29%151118.60%
MSFT240621P003400002023-03-28 2:38PM EDT2024-06-2170.7057.0060.300.00-2119.52%
MSFT241220P003400002023-03-31 10:02AM EDT2024-12-2065.1560.7065.00-21.35-24.68%4120.13%
MSFT250117P003400002023-03-30 2:34PM EDT2025-01-1766.6361.0565.450.00-1026820.02%
MSFT250620P003400002023-03-30 12:13PM EDT2025-06-2068.9563.5068.500.00-21119.99%