UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
291.68-0.41 (-0.14%)
As of 12:46PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819C001700002022-08-16 1:48PM EDT2022-08-19123.30120.65121.950.00-6100273.44%
MSFT220916C001700002022-08-16 2:37PM EDT2022-09-16123.00121.40122.300.00-1,83119080.27%
MSFT221021C001700002022-08-16 2:45PM EDT2022-10-21122.10121.15122.450.00-404652.83%
MSFT221118C001700002022-08-15 3:56PM EDT2022-11-18124.26121.70124.400.00-454663.53%
MSFT221216C001700002022-07-29 12:13PM EDT2022-12-16110.40122.60123.750.00-1156.73%
MSFT230120C001700002022-08-12 10:34AM EDT2023-01-20120.63123.05124.250.00-531152.97%
MSFT230217C001700002022-08-15 2:48PM EDT2023-02-17126.85124.00124.750.00-61852.37%
MSFT230317C001700002022-08-16 3:05PM EDT2023-03-17124.55123.90125.250.00-271,77552.30%
MSFT230616C001700002022-08-09 10:01AM EDT2023-06-16114.05126.25128.200.00-226351.80%
MSFT230915C001700002022-07-27 11:55AM EDT2023-09-15102.95128.25129.200.00-5747.52%
MSFT240119C001700002022-08-16 11:33AM EDT2024-01-19131.89130.25132.750.00-31,40947.21%
MSFT240621C001700002022-08-15 9:49AM EDT2024-06-21132.96132.75135.650.00-21445.28%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819P001700002022-08-15 11:45AM EDT2022-08-190.010.000.010.00-2768181.25%
MSFT220826P001700002022-08-09 2:26PM EDT2022-08-260.010.000.010.00-210498.44%
MSFT220902P001700002022-07-27 2:04PM EDT2022-09-020.050.000.010.00--2876.56%
MSFT220909P001700002022-08-16 12:33PM EDT2022-09-090.020.000.020.00-21267.19%
MSFT220916P001700002022-08-15 3:50PM EDT2022-09-160.010.000.030.00-61,69361.72%
MSFT221021P001700002022-08-15 2:47PM EDT2022-10-210.080.090.100.00-1012,46550.78%
MSFT221118P001700002022-08-17 10:06AM EDT2022-11-180.250.250.29+0.02+8.70%2648148.98%
MSFT221216P001700002022-08-12 9:52AM EDT2022-12-160.460.390.440.00-4534745.68%
MSFT230120P001700002022-08-16 2:10PM EDT2023-01-200.630.690.700.00-172,71143.38%
MSFT230217P001700002022-08-11 1:32PM EDT2023-02-171.050.911.100.00-2643.32%
MSFT230317P001700002022-08-16 2:40PM EDT2023-03-171.161.161.310.00-41,85441.75%
MSFT230616P001700002022-08-15 12:13PM EDT2023-06-162.171.902.390.00-1361,41439.70%
MSFT230915P001700002022-08-16 10:11AM EDT2023-09-152.932.643.200.00-7456637.34%
MSFT240119P001700002022-08-16 10:38AM EDT2024-01-194.783.104.750.00-121,40936.07%
MSFT240621P001700002022-08-17 10:12AM EDT2024-06-215.654.955.90+0.10+1.80%4327533.73%