UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
291.91+4.89 (+1.70%)
At close: 04:00PM EDT
292.05 +0.14 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819C001650002022-08-10 10:07AM EDT2022-08-19124.05124.70128.150.00-329258.11%
MSFT220826C001650002022-08-10 9:36AM EDT2022-08-26123.45124.85127.650.00-112159.77%
MSFT220916C001650002022-08-09 1:54PM EDT2022-09-16117.00124.75127.000.00-177773.83%
MSFT221216C001650002022-07-25 10:45AM EDT2022-12-1695.55126.20128.750.00--561.19%
MSFT230120C001650002022-08-11 1:13PM EDT2023-01-20125.36127.05129.550.00-169551.05%
MSFT230317C001650002022-07-14 1:49PM EDT2023-03-1792.85128.10130.200.00-17953.17%
MSFT230616C001650002022-07-25 10:44AM EDT2023-06-16100.00129.55133.100.00-216952.97%
MSFT240119C001650002022-08-09 12:40PM EDT2024-01-19125.45133.85137.500.00-285448.27%
MSFT240621C001650002022-08-05 11:04AM EDT2024-06-21128.95136.05139.650.00-22245.40%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819P001650002022-08-08 1:40PM EDT2022-08-190.010.000.030.00-301,715146.88%
MSFT220826P001650002022-08-05 1:19PM EDT2022-08-260.010.000.060.00-267107.03%
MSFT220902P001650002022-07-27 2:16PM EDT2022-09-020.040.000.060.00--5085.94%
MSFT220909P001650002022-08-03 11:10AM EDT2022-09-090.050.000.070.00-2275.00%
MSFT220916P001650002022-08-05 10:16AM EDT2022-09-160.030.020.060.00-301,04267.97%
MSFT221021P001650002022-08-12 2:46PM EDT2022-10-210.080.050.10-0.01-11.11%9925,90850.78%
MSFT221118P001650002022-08-12 3:42PM EDT2022-11-180.210.150.26-0.01-4.55%258249.90%
MSFT221216P001650002022-08-12 11:01AM EDT2022-12-160.350.290.42-0.02-5.41%126847.07%
MSFT230120P001650002022-08-11 10:43AM EDT2023-01-200.600.500.640.00-231,34544.46%
MSFT230217P001650002022-08-10 12:43PM EDT2023-02-170.840.750.960.00-26543.97%
MSFT230317P001650002022-08-08 12:53PM EDT2023-03-171.330.961.120.00-10743742.20%
MSFT230616P001650002022-08-10 1:14PM EDT2023-06-162.051.902.830.00-11,07343.04%
MSFT230915P001650002022-08-02 2:12PM EDT2023-09-153.451.913.700.00-733940.38%
MSFT240119P001650002022-08-02 9:43AM EDT2024-01-194.762.324.600.00-248037.28%
MSFT240621P001650002022-08-03 1:02PM EDT2024-06-215.503.605.900.00-41035.17%