UK markets close in 5 hours 40 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
289.16+6.86 (+2.43%)
At close: 04:00PM EDT
289.85 +0.69 (+0.24%)
Pre-market: 05:49AM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220812C003400002022-08-03 3:41PM EDT2022-08-120.010.000.000.00-6050.00%
MSFT220819C003400002022-08-09 11:35AM EDT2022-08-190.010.000.000.00-1025.00%
MSFT220826C003400002022-08-09 3:21PM EDT2022-08-260.040.000.000.00-1012.50%
MSFT220902C003400002022-08-10 2:44PM EDT2022-09-020.060.000.000.00-4012.50%
MSFT220909C003400002022-08-10 3:15PM EDT2022-09-090.070.000.000.00-162012.50%
MSFT220916C003400002022-08-10 1:28PM EDT2022-09-160.120.000.000.00-547012.50%
MSFT221021C003400002022-08-10 3:09PM EDT2022-10-210.550.000.000.00-3406.25%
MSFT221118C003400002022-08-10 2:34PM EDT2022-11-181.490.000.000.00-1606.25%
MSFT221216C003400002022-08-10 3:24PM EDT2022-12-162.560.000.000.00-8806.25%
MSFT230120C003400002022-08-10 3:55PM EDT2023-01-204.350.000.000.00-8206.25%
MSFT230217C003400002022-08-10 11:13AM EDT2023-02-176.120.000.000.00-15906.25%
MSFT230317C003400002022-08-10 3:53PM EDT2023-03-177.520.000.000.00-3303.13%
MSFT230616C003400002022-08-10 3:50PM EDT2023-06-1612.500.000.000.00-3703.13%
MSFT230915C003400002022-08-10 3:16PM EDT2023-09-1516.620.000.000.00-5903.13%
MSFT240119C003400002022-08-10 3:59PM EDT2024-01-1922.700.000.000.00-19403.13%
MSFT240621C003400002022-08-10 2:58PM EDT2024-06-2129.080.000.000.00-303.13%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819P003400002022-08-10 9:52AM EDT2022-08-1951.450.000.000.00-400.00%
MSFT220916P003400002022-07-26 12:20PM EDT2022-09-1690.350.000.000.00-100.00%
MSFT221021P003400002022-07-14 10:22AM EDT2022-10-2193.200.000.000.00-100.00%
MSFT221118P003400002022-07-01 1:08PM EDT2022-11-1884.1657.9560.900.00-31943.70%
MSFT221216P003400002022-06-14 12:18PM EDT2022-12-1696.7984.8588.300.00-2778.41%
MSFT230120P003400002022-08-10 12:49PM EDT2023-01-2054.000.000.000.00-11500.00%
MSFT230317P003400002022-08-05 12:01PM EDT2023-03-1762.700.000.000.00-1000.00%
MSFT230616P003400002022-08-10 9:37AM EDT2023-06-1658.920.000.000.00-500.00%
MSFT230915P003400002022-08-10 3:16PM EDT2023-09-1560.390.000.000.00-800.00%
MSFT240119P003400002022-08-09 2:56PM EDT2024-01-1968.180.000.000.00-200.00%
MSFT240621P003400002022-08-03 12:41PM EDT2024-06-2170.650.000.000.00-5000.00%