UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
281.94+1.62 (+0.58%)
As of 01:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819C001250002022-07-18 2:31PM EDT2022-08-19131.28154.55157.650.00-23238.28%
MSFT220916C001250002022-08-08 2:04PM EDT2022-09-16155.05154.70157.450.00-1068120.12%
MSFT221021C001250002022-06-29 12:36PM EDT2022-10-21135.10155.05157.650.00--191.85%
MSFT221118C001250002022-08-04 2:03PM EDT2022-11-18158.00154.85157.450.00-1274.27%
MSFT221216C001250002022-07-28 2:55PM EDT2022-12-16153.00155.55158.350.00-5478.13%
MSFT230120C001250002022-08-01 1:13PM EDT2023-01-20154.13156.00157.900.00-112264.65%
MSFT230317C001250002022-08-02 2:48PM EDT2023-03-17151.50156.45158.450.00-257350.39%
MSFT230616C001250002022-07-21 1:12PM EDT2023-06-16142.00157.10160.550.00-2010953.37%
MSFT230915C001250002022-07-22 1:19PM EDT2023-09-15138.85157.80161.600.00-221450.96%
MSFT240119C001250002022-08-08 1:44PM EDT2024-01-19160.47159.00161.900.00-28951.36%
MSFT240621C001250002022-08-05 10:46AM EDT2024-06-21163.75160.50164.500.00-12050.95%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819P001250002022-07-29 11:18AM EDT2022-08-190.010.000.010.00-118140.63%
MSFT220916P001250002022-08-01 1:24PM EDT2022-09-160.010.000.030.00-337081.25%
MSFT221021P001250002022-07-27 12:11PM EDT2022-10-210.040.010.070.00-5015464.45%
MSFT221118P001250002022-08-09 9:40AM EDT2022-11-180.090.040.09+0.02+28.57%210257.52%
MSFT221216P001250002022-07-28 10:27AM EDT2022-12-160.170.080.150.00-416954.20%
MSFT230120P001250002022-08-08 9:59AM EDT2023-01-200.150.180.200.00-1952,68751.07%
MSFT230317P001250002022-08-04 2:19PM EDT2023-03-170.380.290.500.00-11,84050.34%
MSFT230616P001250002022-08-08 12:40PM EDT2023-06-160.840.531.040.00-562147.73%
MSFT230915P001250002022-08-09 11:37AM EDT2023-09-151.210.901.35+0.02+1.68%42,36644.04%
MSFT240119P001250002022-08-09 1:09PM EDT2024-01-191.781.621.88+0.01+0.56%492,27641.01%
MSFT240621P001250002022-08-08 2:49PM EDT2024-06-212.312.002.700.00-2049139.00%