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:355.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230929C003550002023-09-22 3:57PM EDT2023-09-290.020.020.03-0.03-60.00%2702,30032.62%
MSFT231006C003550002023-09-22 3:47PM EDT2023-10-060.100.030.11-0.08-44.44%2922,17327.25%
MSFT231013C003550002023-09-22 1:38PM EDT2023-10-130.250.230.26-0.10-28.57%65951225.54%
MSFT231020C003550002023-09-22 3:59PM EDT2023-10-200.450.420.47-0.19-29.69%8159,01324.71%
MSFT231027C003550002023-09-22 3:53PM EDT2023-10-271.271.001.39-0.51-28.65%10441528.46%
MSFT231117C003550002023-09-22 3:53PM EDT2023-11-172.482.572.69-0.74-22.98%2363,11527.37%
MSFT231215C003550002023-09-22 3:57PM EDT2023-12-154.053.904.25-0.99-19.64%881,70226.25%
MSFT240119C003550002023-09-22 3:52PM EDT2024-01-196.256.406.55-1.45-18.83%495,14126.29%
MSFT240216C003550002023-09-22 3:29PM EDT2024-02-169.538.809.20-0.67-6.57%2743227.64%
MSFT240315C003550002023-09-22 3:55PM EDT2024-03-1510.9210.7011.00-1.20-9.90%5582927.69%
MSFT240419C003550002023-09-22 10:52AM EDT2024-04-1914.3513.2513.45-0.48-3.24%116528.12%
MSFT240621C003550002023-09-21 3:19PM EDT2024-06-2119.3417.8518.250.00-1884,52229.36%
MSFT240920C003550002023-09-20 9:30AM EDT2024-09-2029.7823.5524.450.00-119030.51%
MSFT241220C003550002023-09-22 10:33AM EDT2024-12-2032.0029.2530.95-6.30-16.45%1363731.96%
MSFT250117C003550002023-09-21 2:27PM EDT2025-01-1733.8529.5032.200.00-757931.89%
MSFT250620C003550002023-09-11 3:52PM EDT2025-06-2051.7438.6042.500.00-232133.95%
MSFT251219C003550002023-09-21 10:05AM EDT2025-12-1949.4746.9051.00+0.07+0.14%117134.43%
MSFT260116C003550002023-09-20 2:00PM EDT2026-01-1654.5048.9551.400.00-11834.06%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230929P003550002023-09-22 2:59PM EDT2023-09-2937.6836.5039.85+3.38+9.85%79019369.07%
MSFT231006P003550002023-09-22 3:04PM EDT2023-10-0636.9036.0039.40+2.65+7.74%2104545.18%
MSFT231013P003550002023-09-20 3:03PM EDT2023-10-1331.1035.9539.400.00-2035836.89%
MSFT231020P003550002023-09-22 10:37AM EDT2023-10-2035.0036.6039.40+0.31+0.89%2032531.96%
MSFT231027P003550002023-09-20 1:00PM EDT2023-10-2729.1036.3539.800.00-21630.65%
MSFT231117P003550002023-09-22 3:08PM EDT2023-11-1737.3737.4039.15-1.08-2.81%71,20321.47%
MSFT231215P003550002023-09-21 10:03AM EDT2023-12-1539.0138.8540.200.00-441521.02%
MSFT240119P003550002023-09-13 10:05AM EDT2024-01-1928.6538.7041.500.00-480820.58%
MSFT240216P003550002023-09-20 2:37PM EDT2024-02-1634.5540.3042.400.00-3523520.15%
MSFT240315P003550002023-09-21 12:48PM EDT2024-03-1539.9541.0544.200.00-314421.21%
MSFT240419P003550002023-09-11 10:08AM EDT2024-04-1931.8542.2045.450.00-244620.99%
MSFT240621P003550002023-09-21 1:06PM EDT2024-06-2144.3344.8547.10+1.85+4.35%181620.21%
MSFT240920P003550002023-09-20 2:56PM EDT2024-09-2043.4548.0051.050.00-513121.04%
MSFT241220P003550002023-08-01 3:44PM EDT2024-12-2042.1943.9046.450.00-23115.13%
MSFT250117P003550002023-08-30 10:37AM EDT2025-01-1747.0051.3554.500.00-87020.84%
MSFT250620P003550002023-09-14 11:18AM EDT2025-06-2043.8554.6057.900.00-119120.29%
MSFT251219P003550002023-09-19 2:45PM EDT2025-12-1953.6557.0061.000.00-3022519.60%