UK markets close in 17 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
331.85-4.78 (-1.42%)
As of 11:12AM EST. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211203C004500002021-11-19 12:11PM EST2021-12-030.010.000.050.00-132101.56%
MSFT211210C004500002021-11-17 3:04PM EST2021-12-100.010.000.020.00-505456.25%
MSFT211217C004500002021-11-23 10:17AM EST2021-12-170.020.000.030.00-9625348.83%
MSFT211223C004500002021-11-22 3:43PM EST2021-12-230.100.010.080.00-213246.68%
MSFT211231C004500002021-11-26 10:44AM EST2021-12-310.060.000.140.00-1243.12%
MSFT220121C004500002021-11-29 12:47PM EST2022-01-210.110.070.120.00-11,36132.91%
MSFT220218C004500002021-11-29 11:54AM EST2022-02-180.330.260.370.00-1012730.88%
MSFT220318C004500002021-11-29 10:04AM EST2022-03-180.530.480.570.00-175828.47%
MSFT220414C004500002021-11-29 12:30PM EST2022-04-140.920.820.970.00-344627.92%
MSFT220617C004500002021-11-29 10:21AM EST2022-06-172.211.842.080.00-111,55826.84%
MSFT220715C004500002021-11-29 11:06AM EST2022-07-152.722.272.620.00-163226.50%
MSFT220916C004500002021-11-30 10:45AM EST2022-09-164.003.754.05-0.30-6.98%23,07826.15%
MSFT230120C004500002021-11-30 10:27AM EST2023-01-207.887.107.95+0.08+1.03%165,67626.62%
MSFT230317C004500002021-11-29 2:56PM EST2023-03-179.457.5010.700.00-142,60827.65%
MSFT230616C004500002021-11-29 10:49AM EST2023-06-1613.1410.3013.250.00-168327.40%
MSFT240119C004500002021-11-29 3:20PM EST2024-01-1920.0017.0021.500.00-671,39228.44%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211203P004500002021-11-10 2:46PM EST2021-12-03119.70116.05117.900.00--00.00%
MSFT211210P004500002021-11-29 3:21PM EST2021-12-10112.30115.25118.650.00-1087.79%
MSFT211217P004500002021-11-23 10:12AM EST2021-12-17113.07115.55118.900.00--073.39%
MSFT220121P004500002021-11-19 2:19PM EST2022-01-21106.70115.05118.450.00-602937.16%
MSFT220318P004500002021-09-09 8:30AM EST2022-03-18149.45153.90157.900.00-22100.50%
MSFT220916P004500002021-11-10 6:47AM EST2022-09-16148.27114.75118.650.00-228117.25%
MSFT230120P004500002021-11-29 11:38AM EST2023-01-20119.05121.45125.000.00-192125.45%
MSFT230317P004500002021-11-22 11:11AM EST2023-03-17112.94122.00127.000.00-241325.95%
MSFT230616P004500002021-11-19 10:53AM EST2023-06-16118.25124.00128.500.00-611525.08%
MSFT240119P004500002021-11-29 2:05PM EST2024-01-19128.42129.50134.500.00-142925.36%