UK markets close in 57 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
337.44+0.81 (+0.24%)
As of 10:33AM EST. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211203C004400002021-11-03 10:14AM EST2021-12-030.060.000.030.00--1185.94%
MSFT211210C004400002021-11-22 1:06PM EST2021-12-100.030.000.030.00-101051.56%
MSFT211217C004400002021-11-23 12:21PM EST2021-12-170.020.000.030.00-61742.97%
MSFT211223C004400002021-11-19 1:42PM EST2021-12-230.110.000.090.00-21041.80%
MSFT211231C004400002021-11-24 3:59PM EST2021-12-310.070.000.130.00--237.89%
MSFT220121C004400002021-11-29 12:54PM EST2022-01-210.130.120.150.00-143529.98%
MSFT220218C004400002021-11-29 10:27AM EST2022-02-180.400.320.470.00-43928.53%
MSFT220318C004400002021-11-22 11:37AM EST2022-03-181.000.630.820.00-1517827.04%
MSFT220414C004400002021-11-24 9:32AM EST2022-04-141.211.051.240.00-245626.20%
MSFT220617C004400002021-11-30 9:43AM EST2022-06-172.412.452.71-0.04-1.63%216625.70%
MSFT220715C004400002021-11-29 10:14AM EST2022-07-153.503.003.400.00-7817325.50%
MSFT220916C004400002021-11-22 9:30AM EST2022-09-165.804.855.300.00-11,60725.56%
MSFT230120C004400002021-11-29 12:21PM EST2023-01-209.108.459.600.00-437225.94%
MSFT230317C004400002021-11-22 1:58PM EST2023-03-1711.709.6512.250.00-243426.68%
MSFT230616C004400002021-11-29 3:52PM EST2023-06-1614.0112.8016.500.00-744327.59%
MSFT240119C004400002021-11-26 11:31AM EST2024-01-1922.3520.0025.000.00-973928.37%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121P004400002021-09-03 12:07PM EST2022-01-21138.40149.40154.000.00-12157.96%
MSFT220916P004400002021-11-10 6:47AM EST2022-09-16138.75105.65109.450.00-24612327.78%
MSFT230120P004400002021-09-17 11:10AM EST2023-01-20142.65137.00141.500.00-415849.12%
MSFT230317P004400002021-09-02 10:47AM EST2023-03-17142.85152.00157.000.00-4454.74%
MSFT230616P004400002021-11-12 2:20PM EST2023-06-16114.60112.50117.500.00-101726.51%
MSFT240119P004400002021-11-29 11:47AM EST2024-01-19121.01118.50123.500.00-437326.12%