UK markets close in 8 hours 22 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:360.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C003600002022-11-23 9:30AM EST2022-12-160.010.000.000.00-1050.00%
MSFT230120C003600002022-12-06 3:07PM EST2023-01-200.030.000.000.00-10025.00%
MSFT230217C003600002022-12-05 2:36PM EST2023-02-170.060.000.000.00-80012.50%
MSFT230317C003600002022-12-06 3:41PM EST2023-03-170.130.000.000.00-28012.50%
MSFT230421C003600002022-12-02 1:54PM EST2023-04-210.420.000.000.00-3012.50%
MSFT230616C003600002022-12-05 12:05PM EST2023-06-160.980.000.000.00-3012.50%
MSFT230721C003600002022-12-06 11:31AM EST2023-07-211.310.000.000.00-4012.50%
MSFT230915C003600002022-12-02 10:13AM EST2023-09-152.800.000.000.00-206.25%
MSFT240119C003600002022-12-06 3:51PM EST2024-01-194.900.000.000.00-706.25%
MSFT240621C003600002022-12-06 2:57PM EST2024-06-218.740.000.000.00-5806.25%
MSFT250117C003600002022-12-06 3:44PM EST2025-01-1713.900.000.000.00-81906.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P003600002022-08-15 1:53PM EST2022-12-1666.65106.30109.400.00-800.00%
MSFT230120P003600002022-12-05 3:51PM EST2023-01-20109.300.000.000.00-2700.00%
MSFT230217P003600002022-08-19 12:27PM EST2023-02-1774.00113.10117.600.00-2060.13%
MSFT230317P003600002022-11-18 3:44PM EST2023-03-17117.84113.75116.100.00-1043.03%
MSFT230421P003600002022-11-07 12:40PM EST2023-04-21136.45114.05115.900.00-2035.86%
MSFT230616P003600002022-09-22 8:57AM EST2023-06-16119.45116.80118.950.00-8241.09%
MSFT230915P003600002022-11-03 12:39PM EST2023-09-15143.64104.15105.850.00-1240.00%
MSFT240119P003600002022-10-26 2:18PM EST2024-01-19127.30111.10113.600.00-200.00%
MSFT240621P003600002022-11-16 3:28PM EST2024-06-21115.80113.00116.950.00-405020.43%
MSFT250117P003600002022-10-25 9:43AM EST2025-01-17112.51110.50115.000.00-1011.60%