UK markets open in 27 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:350.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209C003500002022-11-10 12:55PM EST2022-12-090.030.000.020.00-3904,143128.13%
MSFT221216C003500002022-11-23 3:22PM EST2022-12-160.010.000.000.00-402050.00%
MSFT221230C003500002022-11-18 3:50PM EST2022-12-300.040.000.050.00-2552.54%
MSFT230106C003500002022-12-02 10:27AM EST2023-01-060.030.000.000.00-400025.00%
MSFT230120C003500002022-12-06 3:38PM EST2023-01-200.020.000.000.00-10025.00%
MSFT230217C003500002022-12-06 2:40PM EST2023-02-170.070.000.000.00-280012.50%
MSFT230317C003500002022-12-06 9:58AM EST2023-03-170.210.000.000.00-1012.50%
MSFT230421C003500002022-12-06 9:35AM EST2023-04-210.520.000.000.00-12012.50%
MSFT230616C003500002022-12-06 10:03AM EST2023-06-161.180.000.000.00-2012.50%
MSFT230721C003500002022-12-06 11:33AM EST2023-07-211.720.000.000.00-1006.25%
MSFT230915C003500002022-12-06 2:56PM EST2023-09-152.850.000.000.00-706.25%
MSFT240119C003500002022-12-06 3:50PM EST2024-01-196.000.000.000.00-10006.25%
MSFT240621C003500002022-12-06 3:58PM EST2024-06-2110.490.000.000.00-62506.25%
MSFT250117C003500002022-12-06 3:42PM EST2025-01-1715.560.000.000.00-3506.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P003500002022-10-03 2:40PM EST2022-12-16109.00126.80129.650.00-40323.86%
MSFT230120P003500002022-12-05 3:52PM EST2023-01-2099.340.000.000.00-4600.00%
MSFT230217P003500002022-09-20 12:11PM EST2023-02-17108.45111.60114.250.00-1077.85%
MSFT230317P003500002022-12-01 11:52AM EST2023-03-1797.050.000.000.00-100.00%
MSFT230421P003500002022-12-06 12:11PM EST2023-04-21103.650.000.000.00-300.00%
MSFT230616P003500002022-12-02 12:51PM EST2023-06-1697.040.000.000.00-200.00%
MSFT230915P003500002022-11-23 3:30PM EST2023-09-15101.400.000.000.00-7700.00%
MSFT240119P003500002022-12-02 3:25PM EST2024-01-1994.690.000.000.00-300.00%
MSFT240621P003500002022-12-06 11:26AM EST2024-06-21103.630.000.000.00-300.00%
MSFT250117P003500002022-12-01 2:51PM EST2025-01-1796.850.000.000.00-400.00%