UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
289.12+2.10 (+0.73%)
As of 12:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:260.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220812C002600002022-08-12 12:03PM EDT2022-08-1229.1429.0029.55+1.89+6.94%403,942106.25%
MSFT220819C002600002022-08-12 11:59AM EDT2022-08-1929.0229.0529.45+1.93+7.12%386,76442.87%
MSFT220826C002600002022-08-12 12:03PM EDT2022-08-2629.3228.8030.05+1.67+6.04%560939.43%
MSFT220902C002600002022-08-11 12:57PM EDT2022-09-0229.5729.5530.100.00-118032.98%
MSFT220909C002600002022-08-09 10:25AM EDT2022-09-0922.3829.3031.400.00-1836.93%
MSFT220916C002600002022-08-12 11:24AM EDT2022-09-1631.0030.6030.90+3.00+10.71%1712,77930.58%
MSFT220923C002600002022-08-11 3:54PM EDT2022-09-2329.8830.2032.800.00-111136.10%
MSFT221021C002600002022-08-12 12:05PM EDT2022-10-2133.6133.5534.30+0.91+2.78%62,00032.37%
MSFT221118C002600002022-08-11 3:03PM EDT2022-11-1836.1336.3536.80+0.68+1.92%21,71932.95%
MSFT221216C002600002022-08-11 12:15PM EDT2022-12-1638.0038.3038.700.00-151,15132.60%
MSFT230120C002600002022-08-11 2:13PM EDT2023-01-2040.0540.9541.750.00-103,49033.66%
MSFT230217C002600002022-08-05 2:17PM EDT2023-02-1738.8542.8044.050.00-31134.32%
MSFT230317C002600002022-08-11 3:26PM EDT2023-03-1743.8744.7545.150.00-31,12033.47%
MSFT230616C002600002022-08-11 3:48PM EDT2023-06-1649.2550.2051.400.00-484334.83%
MSFT230915C002600002022-08-11 2:59PM EDT2023-09-1554.1054.3055.650.00-134334.56%
MSFT240119C002600002022-08-12 11:06AM EDT2024-01-1960.7260.2563.20+0.22+0.36%188536.22%
MSFT240621C002600002022-08-11 12:45PM EDT2024-06-2168.0066.3568.600.00-1066635.67%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220812P002600002022-08-12 10:56AM EDT2022-08-120.010.000.01-0.01-50.00%2912,11868.75%
MSFT220819P002600002022-08-12 12:07PM EDT2022-08-190.100.100.11-0.09-47.37%2059,86435.16%
MSFT220826P002600002022-08-12 12:04PM EDT2022-08-260.380.380.39-0.21-35.59%2621,50232.18%
MSFT220902P002600002022-08-12 12:00PM EDT2022-09-020.770.730.74-0.26-25.24%1191,03030.66%
MSFT220909P002600002022-08-12 11:32AM EDT2022-09-091.081.041.07-0.38-26.03%1163829.35%
MSFT220916P002600002022-08-12 12:13PM EDT2022-09-161.491.491.51-0.49-24.75%48618,60329.04%
MSFT220923P002600002022-08-12 11:42AM EDT2022-09-232.021.932.07-0.49-19.52%1413129.33%
MSFT221021P002600002022-08-12 12:07PM EDT2022-10-213.853.803.90-0.80-17.20%1562,94728.73%
MSFT221118P002600002022-08-12 11:26AM EDT2022-11-186.156.056.15-0.96-13.50%1333,99829.61%
MSFT221216P002600002022-08-11 3:59PM EDT2022-12-168.607.557.750.00-852,84129.22%
MSFT230120P002600002022-08-12 12:07PM EDT2023-01-209.359.359.45-1.10-10.53%338,37728.65%
MSFT230217P002600002022-08-12 11:28AM EDT2023-02-1711.0510.9511.15-1.23-10.02%245228.95%
MSFT230317P002600002022-08-11 3:56PM EDT2023-03-1713.3012.1012.350.00-271,79128.64%
MSFT230616P002600002022-08-12 11:44AM EDT2023-06-1616.2515.3016.20-0.85-4.97%63,48328.31%
MSFT230915P002600002022-08-12 10:19AM EDT2023-09-1519.0017.2019.95-0.25-1.30%1779228.44%
MSFT240119P002600002022-08-11 11:35AM EDT2024-01-1922.9022.0523.250.00-2194,68727.50%
MSFT240621P002600002022-08-11 10:41AM EDT2024-06-2125.8425.4526.500.00-280326.51%