UK markets open in 2 hours 44 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
317.01-2.52 (-0.79%)
At close: 04:00PM EDT
316.81 -0.20 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230929C004400002023-09-01 11:41AM EDT2023-09-290.010.000.010.00-10010084.38%
MSFT231020C004400002023-09-13 10:09AM EDT2023-10-200.010.000.52-0.01-50.00%144255.52%
MSFT231117C004400002023-09-20 3:57PM EDT2023-11-170.060.040.080.00-11,78533.30%
MSFT231215C004400002023-09-21 10:39AM EDT2023-12-150.170.120.270.00-201,07231.42%
MSFT240119C004400002023-09-22 12:09PM EDT2024-01-190.340.320.38-0.02-5.56%102,07327.61%
MSFT240216C004400002023-09-21 3:20PM EDT2024-02-160.740.390.710.00-107727.37%
MSFT240315C004400002023-09-21 3:03PM EDT2024-03-151.090.941.000.00-11626726.61%
MSFT240419C004400002023-09-15 3:03PM EDT2024-04-192.301.461.590.00-11726.54%
MSFT240621C004400002023-09-22 11:41AM EDT2024-06-213.202.903.10-0.10-3.03%11,61526.98%
MSFT240920C004400002023-09-19 3:00PM EDT2024-09-207.105.455.750.00-18027.51%
MSFT241220C004400002023-08-31 11:54AM EDT2024-12-209.477.7511.45-2.83-23.01%164830.74%
MSFT250117C004400002023-09-22 12:50PM EDT2025-01-1710.629.9012.50-0.85-7.41%164430.80%
MSFT250620C004400002023-09-22 12:21PM EDT2025-06-2016.9015.1018.50-1.05-5.85%114731.29%
MSFT251219C004400002023-09-18 3:59PM EDT2025-12-1926.7521.8524.600.00-2090931.29%
MSFT260116C004400002023-09-22 9:59AM EDT2026-01-1624.8021.5026.00-3.72-13.04%1231.57%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230929P004400002023-08-21 11:20AM EDT2023-09-29121.88112.70113.450.00-5200.00%
MSFT231013P004400002023-09-06 1:21PM EDT2023-10-13108.94121.80124.350.00-2056.74%
MSFT231020P004400002023-08-21 11:23AM EDT2023-10-20121.89112.80114.500.00-16800.00%
MSFT231117P004400002023-09-06 1:22PM EDT2023-11-17108.41120.95124.350.00-2050.54%
MSFT231215P004400002023-08-15 12:16PM EDT2023-12-15116.7299.60102.700.00-200.00%
MSFT240119P004400002023-07-24 2:32PM EDT2024-01-1995.00111.25114.200.00-400.00%
MSFT240216P004400002023-07-26 3:12PM EDT2024-02-16106.90115.00118.400.00-6500.00%
MSFT240315P004400002023-08-18 9:58AM EDT2024-03-15127.34107.75110.800.00-200.00%
MSFT240621P004400002023-08-15 12:14PM EDT2024-06-21116.7699.15103.000.00-200.00%
MSFT240920P004400002023-07-17 12:28PM EDT2024-09-2096.43117.10121.900.00--10.00%
MSFT241220P004400002023-09-14 11:31AM EDT2024-12-20100.57120.50125.500.00-89019.95%
MSFT250117P004400002023-09-11 11:47AM EDT2025-01-17103.30120.50125.500.00-6019.36%
MSFT250620P004400002023-05-03 12:41PM EDT2025-06-20133.55104.60108.950.00-400.00%
MSFT251219P004400002023-08-08 2:48PM EDT2025-12-19118.50109.50113.500.00-230.00%
MSFT260116P004400002023-09-15 1:21PM EDT2026-01-16109.69121.00125.500.00--114.66%