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:175.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819C001750002022-08-10 10:11AM EDT2022-08-19113.55114.80118.400.00-4653243.75%
MSFT220909C001750002022-08-03 11:10AM EDT2022-09-09104.49114.85118.500.00-22116.46%
MSFT220916C001750002022-08-10 9:30AM EDT2022-09-16112.70114.95117.850.00-181193.65%
MSFT221021C001750002022-08-12 2:20PM EDT2022-10-21114.68115.25118.30+29.21+34.18%3370.85%
MSFT221118C001750002022-05-17 12:45PM EDT2022-11-1894.2472.9576.350.00-29480.00%
MSFT221216C001750002022-07-15 12:23PM EDT2022-12-1684.76116.45118.800.00--156.12%
MSFT230120C001750002022-08-12 2:19PM EDT2023-01-20117.11117.15120.30+7.11+6.46%114656.92%
MSFT230217C001750002022-07-25 9:36AM EDT2023-02-1789.80118.20121.200.00--150.02%
MSFT230317C001750002022-07-28 12:35PM EDT2023-03-17102.00118.50121.400.00-19652.78%
MSFT230616C001750002022-07-27 10:33AM EDT2023-06-1695.32120.30123.450.00-825549.43%
MSFT230915C001750002022-07-12 11:18AM EDT2023-09-1593.10118.50121.900.00-2240.04%
MSFT240119C001750002022-08-09 12:42PM EDT2024-01-19116.15125.15129.150.00-811546.92%
MSFT240621C001750002022-07-29 3:05PM EDT2024-06-21119.15128.05131.750.00-11144.48%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819P001750002022-08-08 1:04PM EDT2022-08-190.010.000.010.00-19840121.88%
MSFT220826P001750002022-08-10 3:40PM EDT2022-08-260.010.000.060.00-112096.48%
MSFT220902P001750002022-08-01 3:32PM EDT2022-09-020.070.000.060.00-20277.73%
MSFT220909P001750002022-08-08 9:30AM EDT2022-09-090.020.000.070.00-52567.97%
MSFT220916P001750002022-08-12 3:42PM EDT2022-09-160.020.020.06-0.01-33.33%31,89461.33%
MSFT221021P001750002022-08-12 11:30AM EDT2022-10-210.130.100.160.00-233350.29%
MSFT221118P001750002022-08-10 3:41PM EDT2022-11-180.340.250.360.00-6673247.36%
MSFT221216P001750002022-08-12 1:36PM EDT2022-12-160.520.440.55-0.07-11.86%2244844.56%
MSFT230120P001750002022-08-12 11:32AM EDT2023-01-200.810.720.83-0.04-4.71%33,15742.24%
MSFT230217P001750002022-07-29 10:44AM EDT2023-02-171.471.051.260.00-2442.11%
MSFT230317P001750002022-08-02 12:45PM EDT2023-03-171.921.311.540.00-21,00740.91%
MSFT230616P001750002022-08-12 2:25PM EDT2023-06-162.602.433.05-0.10-3.70%981,11140.04%
MSFT230915P001750002022-08-12 12:36PM EDT2023-09-153.552.044.10+0.05+1.43%11,06237.96%
MSFT240119P001750002022-08-08 11:43AM EDT2024-01-195.853.405.700.00-41,00836.31%
MSFT240621P001750002022-08-10 2:29PM EDT2024-06-216.365.156.750.00-114233.62%