UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
282.30+1.98 (+0.71%)
At close: 04:00PM EDT
283.18 +0.88 (+0.31%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220812C002000002022-08-05 2:24PM EDT2022-08-1282.3180.5084.450.00-58148.83%
MSFT220819C002000002022-08-08 11:09AM EDT2022-08-1983.9380.6083.900.00-2148132.47%
MSFT220826C002000002022-07-29 9:55AM EDT2022-08-2678.7380.5584.250.00-1165.23%
MSFT220902C002000002022-07-21 11:23AM EDT2022-09-0260.6480.3084.000.00-2189.11%
MSFT220916C002000002022-08-09 3:15PM EDT2022-09-1682.2880.4584.75-0.87-1.05%31,32551.51%
MSFT221021C002000002022-07-28 2:42PM EDT2022-10-2180.4581.7585.70+1.85+2.35%316061.77%
MSFT221118C002000002022-08-02 3:39PM EDT2022-11-1877.5082.8586.500.00-28555.93%
MSFT221216C002000002022-08-05 3:35PM EDT2022-12-1684.6683.4587.500.00-27052.91%
MSFT230120C002000002022-08-09 10:17AM EDT2023-01-2083.6084.8588.90-0.87-1.03%92,20550.82%
MSFT230217C002000002022-08-09 2:09PM EDT2023-02-1787.7086.0590.00+1.03+1.19%10149.61%
MSFT230317C002000002022-08-08 10:48AM EDT2023-03-1785.5086.6590.50-3.65-4.09%442847.44%
MSFT230616C002000002022-08-09 3:24PM EDT2023-06-1691.6390.8092.80+1.04+1.15%41,03943.89%
MSFT230915C002000002022-08-04 12:26PM EDT2023-09-1595.7993.5096.250.00-83243.50%
MSFT240119C002000002022-08-09 3:50PM EDT2024-01-1998.3196.15100.25-0.09-0.09%201,01042.61%
MSFT240621C002000002022-08-05 12:03PM EDT2024-06-21100.25100.00103.700.00-132540.89%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220812P002000002022-08-04 10:36AM EDT2022-08-120.010.000.010.00-110667103.13%
MSFT220819P002000002022-08-09 3:39PM EDT2022-08-190.010.010.020.00-123,41668.75%
MSFT220826P002000002022-08-09 11:18AM EDT2022-08-260.020.010.05-0.02-50.00%264857.03%
MSFT220902P002000002022-08-09 3:10PM EDT2022-09-020.050.030.080.00-314451.56%
MSFT220909P002000002022-08-09 2:27PM EDT2022-09-090.100.050.11-0.03-23.08%218649.51%
MSFT220916P002000002022-08-09 3:05PM EDT2022-09-160.150.150.16-0.02-11.76%3057,83847.12%
MSFT220923P002000002022-08-09 3:04PM EDT2022-09-230.240.110.28+0.03+14.29%110246.97%
MSFT221021P002000002022-08-09 1:17PM EDT2022-10-210.620.560.60+0.01+1.64%871,14041.94%
MSFT221118P002000002022-08-09 2:56PM EDT2022-11-181.221.141.27+0.02+1.67%16774841.36%
MSFT221216P002000002022-08-09 2:26PM EDT2022-12-161.781.661.80+0.08+4.71%3172,98139.61%
MSFT230120P002000002022-08-09 3:59PM EDT2023-01-202.372.282.45+0.02+0.85%569,45037.91%
MSFT230217P002000002022-08-08 3:04PM EDT2023-02-173.152.933.200.00-6742237.62%
MSFT230317P002000002022-08-09 3:27PM EDT2023-03-173.503.403.75-0.15-4.11%2413,60936.77%
MSFT230616P002000002022-08-09 1:51PM EDT2023-06-165.555.155.800.00-104,62235.41%
MSFT230915P002000002022-08-09 10:16AM EDT2023-09-157.586.207.75+0.38+5.28%234934.43%
MSFT240119P002000002022-08-09 11:48AM EDT2024-01-199.276.5011.00-0.12-1.28%55,76534.37%
MSFT240621P002000002022-08-09 1:33PM EDT2024-06-2111.289.9511.90-0.02-0.18%882,45131.25%