UK markets close in 4 hours 54 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
243.30 -1.82 (-0.74%)
Pre-market: 06:35AM EST
In the money
Show:ListStraddle
Strike:400.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C004000002022-11-28 9:30AM EST2022-12-160.010.000.000.00-1050.00%
MSFT230120C004000002022-12-05 3:13PM EST2023-01-200.010.000.000.00-3025.00%
MSFT230217C004000002022-11-17 1:20PM EST2023-02-170.030.000.070.00-536541.21%
MSFT230317C004000002022-12-01 3:56PM EST2023-03-170.030.000.000.00-44025.00%
MSFT230421C004000002022-12-01 10:24AM EST2023-04-210.110.000.000.00-202012.50%
MSFT230616C004000002022-12-06 10:23AM EST2023-06-160.300.000.000.00-45012.50%
MSFT230915C004000002022-12-06 3:04PM EST2023-09-150.880.000.000.00-16012.50%
MSFT240119C004000002022-12-06 3:55PM EST2024-01-191.920.000.000.00-806.25%
MSFT240621C004000002022-12-06 3:52PM EST2024-06-213.850.000.000.00-306.25%
MSFT250117C004000002022-12-06 3:52PM EST2025-01-178.500.000.000.00-1,11606.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P004000002022-12-02 3:49PM EST2022-12-16146.120.000.000.00-2300.00%
MSFT230120P004000002022-12-01 2:42PM EST2023-01-20144.500.000.000.00-1000.00%
MSFT230217P004000002022-11-07 10:16AM EST2023-02-17174.50153.50156.050.00-1060.56%
MSFT230317P004000002022-10-18 2:31PM EST2023-03-17161.73157.70159.700.00-4065.91%
MSFT230421P004000002022-11-04 10:28AM EST2023-04-21184.05143.80146.050.00-100.00%
MSFT230616P004000002022-11-16 10:42AM EST2023-06-16159.00153.90155.950.00-2036.83%
MSFT230915P004000002022-11-16 10:40AM EST2023-09-15158.56153.70156.100.00-4031.09%
MSFT240119P004000002022-12-02 3:25PM EST2024-01-19144.790.000.000.00-300.00%
MSFT240621P004000002022-12-06 11:26AM EST2024-06-21153.910.000.000.00-200.00%
MSFT250117P004000002022-11-15 2:34PM EST2025-01-17158.25152.50157.000.00-2021.02%