UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
275.23-1.15 (-0.42%)
At close: 04:00PM EDT
275.60 +0.37 (+0.13%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Strike:365.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230421C003650002023-03-22 1:01PM EDT2023-04-210.050.000.050.00-155341.41%
MSFT230519C003650002023-03-28 9:30AM EDT2023-05-190.100.070.16-0.02-16.67%571232.72%
MSFT230616C003650002023-03-28 3:10PM EDT2023-06-160.220.210.25-0.08-26.67%92,79328.13%
MSFT230915C003650002023-03-28 2:51PM EDT2023-09-151.331.401.48-0.59-30.73%12,09126.44%
MSFT231020C003650002023-03-28 2:49PM EDT2023-10-202.042.152.25-0.93-31.31%619626.53%
MSFT231117C003650002023-03-27 3:16PM EDT2023-11-173.272.773.100.00-121227.01%
MSFT240119C003650002023-03-28 12:41PM EDT2024-01-194.304.404.70-0.70-14.00%21,21526.98%
MSFT240621C003650002023-03-23 10:12AM EDT2024-06-2110.058.3010.350.00-21,56528.65%
MSFT250117C003650002023-03-20 2:41PM EDT2025-01-1715.5016.1018.000.00-112129.89%
MSFT250620C003650002023-03-17 11:22AM EDT2025-06-2023.0020.6022.950.00-250930.26%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230421P003650002022-12-14 10:30AM EDT2023-04-21107.480.000.000.00-200.00%
MSFT230616P003650002023-01-04 12:35PM EDT2023-06-16135.65105.55107.900.00-22083.20%
MSFT230915P003650002022-12-01 11:29AM EDT2023-09-15113.53123.80127.200.00-2083.68%
MSFT240119P003650002023-03-17 12:08PM EDT2024-01-1987.2588.8591.900.00-80021.89%
MSFT240621P003650002022-11-11 10:46AM EDT2024-06-21122.03117.60121.350.00-1048.15%
MSFT250117P003650002022-09-16 10:22AM EDT2025-01-17121.92134.00139.000.00--050.20%
MSFT250620P003650002023-02-24 11:38AM EDT2025-06-20116.0688.1592.500.00-1214.12%