UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
323.01-6.48 (-1.97%)
At close: 04:00PM EST
322.52 -0.49 (-0.15%)
After hours: 05:07PM EST
In the money
Show:ListStraddle
Strike:355.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211203C003550002021-12-03 3:26PM EST2021-12-030.010.000.01-0.01-50.00%4474,25360.94%
MSFT211210C003550002021-12-03 3:59PM EST2021-12-100.070.060.08-0.09-56.25%6712,64629.49%
MSFT211217C003550002021-12-03 3:59PM EST2021-12-170.280.250.32-0.30-51.72%1,3497,34027.03%
MSFT211223C003550002021-12-03 3:46PM EST2021-12-230.620.620.73-0.38-38.00%1071,00627.21%
MSFT211231C003550002021-12-03 3:59PM EST2021-12-311.241.011.34-0.60-32.61%2266,71427.06%
MSFT220107C003550002021-12-03 3:41PM EST2022-01-071.800.402.78-0.77-29.96%5488030.52%
MSFT220121C003550002021-12-03 3:59PM EST2022-01-213.213.053.30-0.39-10.83%1,92511,95827.54%
MSFT220218C003550002021-12-03 3:53PM EST2022-02-186.155.056.75-0.64-9.43%836,49529.65%
MSFT220318C003550002021-12-03 3:40PM EST2022-03-188.378.159.50-1.08-11.43%1681,58430.06%
MSFT220414C003550002021-12-03 3:34PM EST2022-04-1410.7010.0012.15-1.05-8.94%6595130.62%
MSFT220617C003550002021-12-03 3:59PM EST2022-06-1716.0214.7017.50-0.73-4.36%504,09131.18%
MSFT220715C003550002021-11-29 2:37PM EST2022-07-1520.2616.3519.150.00-12630.87%
MSFT220916C003550002021-12-03 3:23PM EST2022-09-1621.1119.7023.30-4.39-17.22%881,16231.01%
MSFT230120C003550002021-12-03 3:47PM EST2023-01-2027.5226.5031.00-1.78-6.08%84,31831.55%
MSFT230317C003550002021-11-26 11:47AM EST2023-03-1733.5029.0033.500.00-11,08631.32%
MSFT230616C003550002021-12-03 1:28PM EST2023-06-1633.5033.5038.50-3.14-8.57%71,36831.81%
MSFT240119C003550002021-12-03 11:33AM EST2024-01-1945.0042.5047.50-1.95-4.15%115731.79%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211203P003550002021-12-02 2:48PM EST2021-12-0325.3030.0034.200.00-71787.30%
MSFT211210P003550002021-12-03 3:20PM EST2021-12-1034.3029.5033.60+9.20+36.65%132154.33%
MSFT211217P003550002021-12-03 11:53AM EST2021-12-1733.5030.7032.70+7.65+29.59%1637732.01%
MSFT211223P003550002021-12-03 10:17AM EST2021-12-2330.5530.0534.60+5.86+23.73%22739.11%
MSFT211231P003550002021-12-03 12:32PM EST2021-12-3136.0530.5034.60+15.50+75.43%48133.29%
MSFT220121P003550002021-12-03 3:10PM EST2022-01-2137.5734.0037.00+9.57+34.18%3971932.48%
MSFT220218P003550002021-12-03 10:41AM EST2022-02-1836.5035.8539.75+3.70+11.28%2624431.69%
MSFT220318P003550002021-12-03 12:26PM EST2022-03-1841.8739.7542.65+11.23+36.65%139031.96%
MSFT220414P003550002021-12-03 10:10AM EST2022-04-1439.6941.8044.25+3.39+9.34%113630.80%
MSFT220617P003550002021-12-02 9:30AM EST2022-06-1742.2545.1048.150.00-419729.72%
MSFT220715P003550002021-12-02 12:50PM EST2022-07-1541.9847.0050.850.00-22430.60%
MSFT220916P003550002021-11-26 11:20AM EST2022-09-1646.8851.0055.000.00-13024730.78%
MSFT230120P003550002021-11-22 3:55PM EST2023-01-2046.0557.0062.000.00-1513330.85%
MSFT230317P003550002021-11-15 10:34AM EST2023-03-1750.4959.5064.000.00-433330.33%
MSFT230616P003550002021-11-19 3:53PM EST2023-06-1651.7563.5067.500.00-11829.97%
MSFT240119P003550002021-11-24 12:31PM EST2024-01-1962.9070.5075.000.00-21929.44%