UK Markets open in 2 hrs 6 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
378.85-3.85 (-1.01%)
At close: 04:00PM EST
379.19 +0.34 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:350.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231201C003500002023-11-29 3:36PM EST2023-12-0129.020.000.000.00-18500.00%
MSFT231208C003500002023-11-29 3:22PM EST2023-12-0829.620.000.000.00-7800.00%
MSFT231215C003500002023-11-29 3:54PM EST2023-12-1531.000.000.000.00-14900.00%
MSFT231222C003500002023-11-29 11:17AM EST2023-12-2231.310.000.000.00-100.00%
MSFT231229C003500002023-11-29 2:45PM EST2023-12-2932.650.000.000.00-1200.00%
MSFT240119C003500002023-11-29 3:59PM EST2024-01-1933.750.000.000.00-19300.00%
MSFT240216C003500002023-11-29 3:37PM EST2024-02-1638.500.000.000.00-10700.00%
MSFT240315C003500002023-11-29 2:44PM EST2024-03-1542.050.000.000.00-3500.00%
MSFT240419C003500002023-11-29 2:59PM EST2024-04-1945.900.000.000.00-7000.00%
MSFT240517C003500002023-11-29 12:18PM EST2024-05-1747.000.000.000.00-300.00%
MSFT240621C003500002023-11-29 2:16PM EST2024-06-2151.350.000.000.00-2600.00%
MSFT240719C003500002023-11-29 2:17PM EST2024-07-1953.560.000.000.00-500.00%
MSFT240920C003500002023-11-29 10:05AM EST2024-09-2057.800.000.000.00-1000.00%
MSFT241220C003500002023-11-29 10:03AM EST2024-12-2067.000.000.000.00-400.00%
MSFT250117C003500002023-11-29 12:20PM EST2025-01-1766.630.000.000.00-600.00%
MSFT250620C003500002023-11-29 11:38AM EST2025-06-2074.590.000.000.00-200.00%
MSFT251219C003500002023-11-29 2:21PM EST2025-12-1986.600.000.000.00-500.00%
MSFT260116C003500002023-11-29 1:01PM EST2026-01-1687.070.000.000.00-400.00%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231201P003500002023-11-29 3:49PM EST2023-12-010.010.000.000.00-426025.00%
MSFT231208P003500002023-11-29 3:58PM EST2023-12-080.190.000.000.00-282012.50%
MSFT231215P003500002023-11-29 3:59PM EST2023-12-150.470.000.000.00-5,61206.25%
MSFT231222P003500002023-11-29 3:54PM EST2023-12-220.760.000.000.00-8206.25%
MSFT231229P003500002023-11-29 3:59PM EST2023-12-291.030.000.000.00-42106.25%
MSFT240105P003500002023-11-29 3:54PM EST2024-01-051.410.000.000.00-11006.25%
MSFT240119P003500002023-11-29 3:55PM EST2024-01-192.360.000.000.00-1,08106.25%
MSFT240216P003500002023-11-29 3:57PM EST2024-02-165.800.000.000.00-17903.13%
MSFT240315P003500002023-11-29 3:58PM EST2024-03-157.450.000.000.00-39303.13%
MSFT240419P003500002023-11-29 2:59PM EST2024-04-199.050.000.000.00-7103.13%
MSFT240517P003500002023-11-29 2:51PM EST2024-05-1711.400.000.000.00-11203.13%
MSFT240621P003500002023-11-29 3:31PM EST2024-06-2113.050.000.000.00-1603.13%
MSFT240719P003500002023-11-29 2:40PM EST2024-07-1913.980.000.000.00-101.56%
MSFT240920P003500002023-11-29 10:10AM EST2024-09-2017.060.000.000.00-401.56%
MSFT241220P003500002023-11-29 1:04PM EST2024-12-2020.750.000.000.00-10101.56%
MSFT250117P003500002023-11-29 3:33PM EST2025-01-1721.850.000.000.00-26801.56%
MSFT250620P003500002023-11-29 3:31PM EST2025-06-2026.820.000.000.00-8101.56%
MSFT251219P003500002023-11-29 3:33PM EST2025-12-1931.000.000.000.00-101.56%
MSFT260116P003500002023-11-29 3:32PM EST2026-01-1631.780.000.000.00-501.56%