UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
317.01-2.52 (-0.79%)
At close: 04:00PM EDT
316.81 -0.20 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230929C003400002023-09-22 3:59PM EDT2023-09-290.120.100.12-0.16-57.14%2,1544,97328.22%
MSFT231006C003400002023-09-22 3:59PM EDT2023-10-060.490.400.50-0.35-41.67%6504,35725.34%
MSFT231013C003400002023-09-22 3:56PM EDT2023-10-130.980.191.01-0.54-35.53%1,2681,75024.49%
MSFT231020C003400002023-09-22 3:58PM EDT2023-10-201.571.521.61-0.67-29.91%1,33214,82724.29%
MSFT231027C003400002023-09-22 3:59PM EDT2023-10-273.503.403.55-1.10-23.91%38681329.01%
MSFT231117C003400002023-09-22 3:58PM EDT2023-11-175.525.455.65-1.03-15.73%7585,94028.13%
MSFT231215C003400002023-09-22 3:52PM EDT2023-12-157.607.807.95-1.50-16.48%3294,97827.28%
MSFT240119C003400002023-09-22 3:52PM EDT2024-01-1910.7910.8010.95-1.26-10.46%30120,74827.44%
MSFT240216C003400002023-09-22 3:52PM EDT2024-02-1613.6513.9014.10-2.65-16.26%951,01128.82%
MSFT240315C003400002023-09-22 3:46PM EDT2024-03-1516.2015.8516.20-1.10-6.36%604,32528.90%
MSFT240419C003400002023-09-22 1:49PM EDT2024-04-1919.0518.7518.95-1.50-7.30%717629.32%
MSFT240621C003400002023-09-22 11:30AM EDT2024-06-2124.3621.7024.10-1.51-5.84%1223,68230.48%
MSFT240920C003400002023-09-22 3:51PM EDT2024-09-2030.1528.0030.60-1.81-5.66%1316031.56%
MSFT241220C003400002023-09-22 2:50PM EDT2024-12-2036.8035.5538.70-1.80-4.66%729533.97%
MSFT250117C003400002023-09-21 3:44PM EDT2025-01-1740.7537.8538.550.00-702,05132.86%
MSFT250620C003400002023-09-21 11:54AM EDT2025-06-2049.7945.5547.750.00-10159534.12%
MSFT251219C003400002023-09-22 3:02PM EDT2025-12-1955.6453.3557.05-3.06-5.21%445735.02%
MSFT260116C003400002023-09-20 3:18PM EDT2026-01-1658.3555.0057.950.00-12034.91%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230929P003400002023-09-22 3:57PM EDT2023-09-2923.4721.3524.45+4.37+22.88%9672149.93%
MSFT231006P003400002023-09-22 3:55PM EDT2023-10-0623.5021.2024.70+4.73+25.20%3962935.72%
MSFT231013P003400002023-09-22 2:49PM EDT2023-10-1323.3021.6024.75+4.40+23.28%948829.08%
MSFT231020P003400002023-09-22 3:57PM EDT2023-10-2023.9722.8524.00+3.26+15.74%1784,72921.09%
MSFT231027P003400002023-09-22 10:50AM EDT2023-10-2722.3123.0025.50+0.91+4.25%149825.29%
MSFT231117P003400002023-09-22 2:36PM EDT2023-11-1725.8326.2526.80+1.23+5.00%1083,56723.51%
MSFT231215P003400002023-09-22 3:02PM EDT2023-12-1527.0827.4528.35+1.47+5.74%101,48022.34%
MSFT240119P003400002023-09-22 3:52PM EDT2024-01-1930.0028.4530.05+2.05+7.33%1011,80421.50%
MSFT240216P003400002023-09-22 3:00PM EDT2024-02-1631.0630.6031.80+0.33+1.07%5422621.78%
MSFT240315P003400002023-09-22 2:12PM EDT2024-03-1532.1632.1534.20+2.86+9.76%865322.93%
MSFT240419P003400002023-09-20 3:07PM EDT2024-04-1928.9633.5535.900.00-1320322.81%
MSFT240621P003400002023-09-21 3:34PM EDT2024-06-2134.8535.7036.950.00-192,31221.00%
MSFT240920P003400002023-09-18 3:54PM EDT2024-09-2033.7537.5042.000.00-648622.32%
MSFT241220P003400002023-09-19 9:32AM EDT2024-12-2038.2041.1045.000.00-58122.12%
MSFT250117P003400002023-09-20 12:18PM EDT2025-01-1738.3541.0046.000.00-41,06022.17%
MSFT250620P003400002023-09-20 3:14PM EDT2025-06-2044.0045.6549.050.00-115521.14%
MSFT251219P003400002023-09-21 10:38AM EDT2025-12-1949.5549.0552.20+2.10+4.43%329820.32%
MSFT260116P003400002023-09-21 3:08PM EDT2026-01-1650.0549.6553.850.00-2720.84%