UK markets close in 7 hours 44 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
280.51+5.28 (+1.92%)
At close: 04:00PM EDT
281.00 +0.49 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:355.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230421C003550002023-03-28 3:21PM EDT2023-04-210.030.000.000.00-16025.00%
MSFT230519C003550002023-03-29 12:31PM EDT2023-05-190.170.000.000.00-2012.50%
MSFT230616C003550002023-03-29 2:17PM EDT2023-06-160.400.000.000.00-13012.50%
MSFT230915C003550002023-03-29 3:25PM EDT2023-09-152.290.000.000.00-206.25%
MSFT231020C003550002023-03-29 2:49PM EDT2023-10-203.300.000.000.00-206.25%
MSFT231117C003550002023-03-29 9:53AM EDT2023-11-174.500.000.000.00-706.25%
MSFT240119C003550002023-03-29 10:37AM EDT2024-01-196.460.000.000.00-406.25%
MSFT240621C003550002023-03-24 1:28PM EDT2024-06-2112.600.000.000.00-903.13%
MSFT241220C003550002023-03-29 1:44PM EDT2024-12-2019.110.000.000.00-603.13%
MSFT250117C003550002023-03-29 3:21PM EDT2025-01-1721.160.000.000.00-903.13%
MSFT250620C003550002023-03-16 3:27PM EDT2025-06-2024.630.000.000.00-1003.13%
MSFT251219C003550002023-03-21 2:19PM EDT2025-12-1930.750.000.000.00-203.13%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230421P003550002023-01-23 1:25PM EDT2023-04-21110.55101.95105.700.00-20188.92%
MSFT230616P003550002022-12-19 3:29PM EDT2023-06-16116.00117.95120.250.00-10131.72%
MSFT230915P003550002023-01-10 1:25PM EDT2023-09-15126.7487.4589.350.00-2049.03%
MSFT231020P003550002023-03-24 1:31PM EDT2023-10-2076.940.000.000.00-400.00%
MSFT231117P003550002023-03-24 2:42PM EDT2023-11-1776.900.000.000.00-1600.00%
MSFT240119P003550002023-03-01 12:37PM EDT2024-01-19107.710.000.000.00-100.00%
MSFT240621P003550002023-02-14 2:07PM EDT2024-06-2184.0078.8082.350.00-2023.18%
MSFT250117P003550002023-03-16 3:01PM EDT2025-01-1783.100.000.000.00-200.00%
MSFT250620P003550002023-01-27 2:50PM EDT2025-06-20107.05103.55108.500.00-2034.66%
MSFT251219P003550002023-02-22 1:09PM EDT2025-12-19103.3082.5087.500.00--019.13%