UK markets open in 1 hour 3 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.12-5.08 (-2.03%)
At close: 04:00PM EST
245.45 +0.33 (+0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:340.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C003400002022-12-06 3:50PM EST2022-12-160.010.000.000.00-15050.00%
MSFT221223C003400002022-11-25 9:30AM EST2022-12-230.080.000.000.00-4025.00%
MSFT221230C003400002022-11-18 1:26PM EST2022-12-300.040.010.050.00-10030048.83%
MSFT230120C003400002022-12-06 2:20PM EST2023-01-200.040.000.000.00-11025.00%
MSFT230217C003400002022-12-06 3:47PM EST2023-02-170.140.000.000.00-4012.50%
MSFT230317C003400002022-12-05 12:31PM EST2023-03-170.400.000.000.00-19012.50%
MSFT230421C003400002022-12-06 10:39AM EST2023-04-210.700.000.000.00-2012.50%
MSFT230616C003400002022-12-06 10:15AM EST2023-06-161.690.000.000.00-4012.50%
MSFT230721C003400002022-12-06 3:49PM EST2023-07-212.330.000.000.00-3106.25%
MSFT230915C003400002022-12-06 11:03AM EST2023-09-154.060.000.000.00-206.25%
MSFT240119C003400002022-12-06 3:51PM EST2024-01-197.360.000.000.00-10206.25%
MSFT240621C003400002022-12-06 3:54PM EST2024-06-2111.810.000.000.00-2206.25%
MSFT250117C003400002022-12-05 11:25AM EST2025-01-1720.000.000.000.00-103.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209P003400002022-11-08 1:48PM EST2022-12-09111.2694.3595.500.00--1136.72%
MSFT221216P003400002022-09-14 9:54AM EST2022-12-1686.95107.65109.350.00-10244.14%
MSFT230120P003400002022-12-02 3:55PM EST2023-01-2083.850.000.000.00-4800.00%
MSFT230217P003400002022-09-09 11:25AM EST2023-02-1777.35104.75107.000.00-4082.96%
MSFT230317P003400002022-11-17 3:14PM EST2023-03-1799.6593.9095.450.00-29533.05%
MSFT230421P003400002022-12-05 12:27PM EST2023-04-2189.070.000.000.00-200.00%
MSFT230616P003400002022-11-23 1:52PM EST2023-06-1693.290.000.000.00-1400.00%
MSFT230915P003400002022-12-06 1:52PM EST2023-09-1594.580.000.000.00-200.00%
MSFT240119P003400002022-12-02 3:25PM EST2024-01-1985.280.000.000.00-300.00%
MSFT240621P003400002022-12-01 3:34PM EST2024-06-2186.520.000.000.00-200.00%
MSFT250117P003400002022-12-01 2:51PM EST2025-01-1787.690.000.000.00-200.00%