UK markets open in 3 hours 5 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
287.02-2.14 (-0.74%)
At close: 04:00PM EDT
287.82 +0.80 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:285.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220812C002850002022-08-11 3:59PM EDT2022-08-123.052.823.25-1.65-35.11%4,7387,28834.94%
MSFT220819C002850002022-08-11 3:56PM EDT2022-08-194.814.755.15-1.74-26.56%1,5799,64924.04%
MSFT220826C002850002022-08-11 3:13PM EDT2022-08-266.406.156.95-1.49-18.88%1682,25925.44%
MSFT220902C002850002022-08-11 3:33PM EDT2022-09-027.866.908.25-1.24-13.63%3,2684,37425.68%
MSFT220909C002850002022-08-11 2:57PM EDT2022-09-098.508.409.10-1.62-16.01%3486825.03%
MSFT220916C002850002022-08-11 3:59PM EDT2022-09-169.789.6510.10-1.42-12.68%9359,62925.27%
MSFT220923C002850002022-08-11 2:50PM EDT2022-09-2311.129.9511.45-1.13-9.22%520226.58%
MSFT221021C002850002022-08-11 3:57PM EDT2022-10-2114.5014.3515.40-1.19-7.58%4013,03928.57%
MSFT221118C002850002022-08-11 3:59PM EDT2022-11-1818.2017.5518.85-1.18-6.09%2023,48530.01%
MSFT221216C002850002022-08-11 3:59PM EDT2022-12-1620.4120.4021.10-1.24-5.73%581,55929.86%
MSFT230120C002850002022-08-11 3:41PM EDT2023-01-2023.7023.0524.00-1.00-4.05%3964,40930.27%
MSFT230217C002850002022-08-10 3:55PM EDT2023-02-1727.0525.5027.050.00-651431.68%
MSFT230317C002850002022-08-11 2:54PM EDT2023-03-1727.6527.6528.65-1.40-4.82%301,01031.40%
MSFT230616C002850002022-08-11 2:15PM EDT2023-06-1634.3033.0535.35-0.56-1.61%6596032.81%
MSFT230915C002850002022-08-11 10:12AM EDT2023-09-1539.0038.7540.35-0.70-1.76%1635233.08%
MSFT240119C002850002022-08-11 3:33PM EDT2024-01-1945.7044.4546.50-0.80-1.72%599733.42%
MSFT240621C002850002022-08-11 3:59PM EDT2024-06-2152.0051.2553.55-0.46-0.88%740034.02%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220812P002850002022-08-11 3:59PM EDT2022-08-120.730.690.830.00-14,1992,20127.59%
MSFT220819P002850002022-08-11 3:59PM EDT2022-08-193.172.933.25+0.46+16.97%4,6273,68424.77%
MSFT220826P002850002022-08-11 3:54PM EDT2022-08-264.554.405.15+0.45+10.98%58432226.40%
MSFT220902P002850002022-08-11 3:49PM EDT2022-09-025.905.006.30+0.90+18.00%18739625.94%
MSFT220909P002850002022-08-11 3:57PM EDT2022-09-096.605.857.30+0.75+12.82%22831525.73%
MSFT220916P002850002022-08-11 3:59PM EDT2022-09-167.557.257.85+0.68+9.90%3,1217,48824.63%
MSFT220923P002850002022-08-11 3:04PM EDT2022-09-238.708.208.80+1.00+12.99%307824.98%
MSFT221021P002850002022-08-11 3:59PM EDT2022-10-2111.6511.0512.00+1.00+9.39%7831,31725.82%
MSFT221118P002850002022-08-11 2:55PM EDT2022-11-1815.2014.6515.25+1.40+10.14%8402,65327.36%
MSFT221216P002850002022-08-11 3:59PM EDT2022-12-1616.9016.0516.90+1.10+6.96%2748726.62%
MSFT230120P002850002022-08-11 3:52PM EDT2023-01-2018.8018.6518.95+0.95+5.32%2126,31226.28%
MSFT230217P002850002022-08-11 2:12PM EDT2023-02-1720.6020.4021.15+0.55+2.74%1811826.95%
MSFT230317P002850002022-08-11 3:28PM EDT2023-03-1722.2021.8522.85+1.17+5.56%41,26027.10%
MSFT230616P002850002022-08-11 2:48PM EDT2023-06-1626.5026.0527.25+1.04+4.08%4011,77026.99%
MSFT230915P002850002022-08-11 9:46AM EDT2023-09-1528.2527.2030.60-0.50-1.74%639426.55%
MSFT240119P002850002022-08-11 11:08AM EDT2024-01-1933.0031.8033.70+0.90+2.80%2941,03425.45%
MSFT240621P002850002022-08-11 12:48PM EDT2024-06-2135.8035.4038.50-3.01-7.76%1029525.51%