UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
247.49-0.09 (-0.04%)
At close: 01:00PM EST
247.51 +0.02 (+0.01%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Strike:365.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230120C003650002022-11-25 12:00PM EST2023-01-200.020.000.05-0.01-33.33%1037.11%
MSFT230317C003650002022-11-15 12:05PM EST2023-03-170.250.110.170.00-8030.18%
MSFT230421C003650002022-11-17 12:02PM EST2023-04-210.500.250.370.00-2029.30%
MSFT230616C003650002022-11-17 3:26PM EST2023-06-160.970.760.920.00-44028.93%
MSFT230915C003650002022-11-18 11:37AM EST2023-09-152.041.513.050.00-4030.95%
MSFT240119C003650002022-11-25 11:33AM EST2024-01-194.704.454.85+0.10+2.17%36029.25%
MSFT240621C003650002022-11-25 12:19PM EST2024-06-218.557.209.25+0.26+3.14%30030.57%
MSFT250117C003650002022-11-25 12:02PM EST2025-01-1714.1012.6015.50+1.19+9.22%2031.70%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230120P003650002022-06-14 9:28AM EST2023-01-20122.65110.10112.350.00-850.00%
MSFT230317P003650002022-09-07 1:31PM EST2023-03-17105.80129.40130.850.00-9077.42%
MSFT230421P003650002022-11-10 12:09PM EST2023-04-21126.05116.15118.550.00-2034.86%
MSFT230616P003650002022-10-13 11:26AM EST2023-06-16132.52117.15119.800.00-22034.88%
MSFT230915P003650002022-11-03 12:39PM EST2023-09-15148.66116.50118.350.00-20023.79%
MSFT240119P003650002022-11-03 12:29PM EST2024-01-19148.72116.15118.500.00-20020.54%
MSFT240621P003650002022-11-11 9:46AM EST2024-06-21122.03115.40119.350.00-1019.85%
MSFT250117P003650002022-09-16 9:22AM EST2025-01-17121.92134.00139.000.00--036.53%