UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
280.57+2.91 (+1.05%)
At close: 04:00PM EDT
280.94 +0.37 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:375.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230421C003750002023-03-22 11:07AM EDT2023-04-210.020.000.100.00-1069544.14%
MSFT230519C003750002023-03-23 12:39PM EDT2023-05-190.110.100.44+0.11--21337.96%
MSFT230616C003750002023-03-24 2:11PM EDT2023-06-160.250.260.70-0.01-3.85%101,37133.42%
MSFT230915C003750002023-03-24 2:43PM EDT2023-09-151.331.461.74+0.10+8.13%22,12627.69%
MSFT231020C003750002023-03-24 12:51PM EDT2023-10-202.082.202.55+0.08+4.00%117827.64%
MSFT231117C003750002023-03-20 11:42AM EDT2023-11-172.402.573.000.00-223127.05%
MSFT240119C003750002023-03-24 3:48PM EDT2024-01-194.454.055.05+0.65+17.11%11,69327.81%
MSFT240621C003750002023-03-24 3:20PM EDT2024-06-219.008.009.55+0.25+2.86%11,61127.97%
MSFT250117C003750002023-03-24 9:37AM EDT2025-01-1714.5514.5017.55-0.70-4.59%241629.64%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230421P003750002022-12-13 1:16PM EDT2023-04-21119.40135.35138.150.00-20232.96%
MSFT230616P003750002023-01-23 4:22PM EDT2023-06-16132.56122.15124.650.00-200107.21%
MSFT230915P003750002022-10-13 12:33PM EDT2023-09-15142.39127.30129.600.00-24080.84%
MSFT240119P003750002022-10-31 11:21AM EDT2024-01-19142.62132.40135.250.00-2066.99%
MSFT240621P003750002023-03-20 2:18PM EDT2024-06-21103.8093.0597.10-37.97-26.78%20019.05%