UK markets close in 7 hours 17 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
245.35 +0.23 (+0.09%)
Pre-market: 04:13AM EST
In the money
Show:ListStraddle
Strike:430.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230120C004300002022-11-15 3:21PM EST2023-01-200.010.000.030.00-61,40751.56%
MSFT230317C004300002022-12-06 11:42AM EST2023-03-170.010.000.000.00-5025.00%
MSFT230421C004300002022-11-30 12:27PM EST2023-04-210.060.000.000.00-1012.50%
MSFT230616C004300002022-12-06 12:17PM EST2023-06-160.120.000.000.00-1012.50%
MSFT230915C004300002022-12-06 3:15PM EST2023-09-150.460.000.000.00-38012.50%
MSFT240119C004300002022-12-06 11:16AM EST2024-01-191.280.000.000.00-1012.50%
MSFT240621C004300002022-12-06 10:14AM EST2024-06-213.000.000.000.00-106.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230120P004300002022-12-01 12:55PM EST2023-01-20176.000.000.000.00-500.00%
MSFT230317P004300002022-10-14 11:09AM EST2023-03-17200.29182.05185.050.00-6043.85%
MSFT230421P004300002022-10-21 10:00AM EST2023-04-21194.23187.95189.800.00-2063.26%
MSFT230616P004300002022-10-20 8:45AM EST2023-06-16192.23187.60190.250.00-10053.42%
MSFT230915P004300002022-12-02 3:56PM EST2023-09-15174.990.000.000.00-200.00%
MSFT240119P004300002022-11-28 9:43AM EST2024-01-19184.830.000.000.00-100.00%
MSFT240621P004300002022-09-30 10:26AM EST2024-06-21190.01192.00196.500.00-6041.77%