UK markets open in 7 hours 55 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
313.39-8.41 (-2.61%)
At close: 04:00PM EDT
312.70 -0.69 (-0.22%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231020C004300002023-10-02 10:42AM EDT2023-10-200.010.000.030.00-51,74450.78%
MSFT231027C004300002023-09-29 1:39PM EDT2023-10-270.010.000.030.00-30242.97%
MSFT231117C004300002023-10-02 9:36AM EDT2023-11-170.040.020.040.00-162432.62%
MSFT231215C004300002023-09-27 9:48AM EDT2023-12-150.140.000.270.00-6733532.13%
MSFT240119C004300002023-10-03 11:30AM EDT2024-01-190.350.300.35-0.01-2.78%11,32427.49%
MSFT240216C004300002023-10-03 11:57AM EDT2024-02-160.800.700.92+0.01+1.27%224028.69%
MSFT240315C004300002023-10-03 12:37PM EDT2024-03-151.101.081.15+0.12+12.24%376327.25%
MSFT240419C004300002023-09-21 12:07PM EDT2024-04-192.211.731.810.00-193427.12%
MSFT240517C004300002023-10-02 11:01AM EDT2024-05-172.712.542.730.00-13027.88%
MSFT240621C004300002023-10-03 11:54AM EDT2024-06-213.503.354.20-0.21-5.66%23,14928.95%
MSFT240920C004300002023-09-26 11:02AM EDT2024-09-206.106.156.550.00-55928.35%
MSFT241220C004300002023-10-02 9:36AM EDT2024-12-2010.358.9510.050.00-297829.11%
MSFT250117C004300002023-10-02 1:30PM EDT2025-01-1711.7110.6011.250.00-458729.39%
MSFT250620C004300002023-09-27 11:55AM EDT2025-06-2015.9615.1519.500.00-1015031.78%
MSFT251219C004300002023-10-03 3:16PM EDT2025-12-1924.0022.5026.50-2.30-8.75%128432.21%
MSFT260116C004300002023-10-03 12:34PM EDT2026-01-1625.2023.0525.75-1.45-5.44%11931.23%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231020P004300002023-07-24 11:04AM EDT2023-10-2085.96101.00103.450.00-200.00%
MSFT231117P004300002023-08-28 11:32AM EDT2023-11-17107.24115.50119.500.00-1062.95%
MSFT231215P004300002023-09-21 3:50PM EDT2023-12-15109.15115.20118.950.00-1047.25%
MSFT240119P004300002023-09-01 1:05PM EDT2024-01-19102.03112.15115.450.00-500.00%
MSFT240216P004300002023-07-25 1:37PM EDT2024-02-1681.00107.70110.500.00-200.00%
MSFT240315P004300002023-09-27 2:55PM EDT2024-03-15117.80115.30118.950.00-16731.67%
MSFT240621P004300002023-09-22 9:46AM EDT2024-06-21110.81114.65119.000.00-1025.23%
MSFT240920P004300002023-09-14 11:07AM EDT2024-09-2090.02114.00119.000.00-58021.77%
MSFT241220P004300002023-09-20 12:49PM EDT2024-12-20103.26114.00119.000.00-2019.44%
MSFT250117P004300002023-09-21 9:32AM EDT2025-01-17112.50114.00119.000.00-2818.86%
MSFT250620P004300002023-09-07 3:39PM EDT2025-06-20101.00115.55119.450.00-2317.07%
MSFT251219P004300002023-08-18 12:09PM EDT2025-12-19115.58100.00104.550.00-1120.00%