UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
281.36+1.04 (+0.37%)
As of 02:36PM EDT. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819C001300002022-07-18 3:33PM EDT2022-08-19124.75151.75154.750.00--9271.92%
MSFT220916C001300002022-08-03 1:18PM EDT2022-09-16153.10151.25154.00+6.60+4.51%2144133.50%
MSFT221021C001300002022-07-27 10:38AM EDT2022-10-21133.86151.00154.000.00--295.07%
MSFT221216C001300002022-07-06 3:50PM EDT2022-12-16137.35151.50154.700.00--377.76%
MSFT230120C001300002022-07-27 12:51PM EDT2023-01-20135.25152.60154.250.00-5056471.48%
MSFT230217C001300002022-07-29 3:56PM EDT2023-02-17152.41152.85154.750.00--79068.51%
MSFT230317C001300002022-07-19 12:39PM EDT2023-03-17129.70153.05155.200.00-18265.83%
MSFT230616C001300002022-07-28 2:27PM EDT2023-06-16149.12153.60156.650.00-15759.61%
MSFT230915C001300002022-07-22 1:03PM EDT2023-09-15134.60154.40157.400.00--955.01%
MSFT240119C001300002022-08-01 3:07PM EDT2024-01-19157.00156.00159.30+3.25+2.11%78452.51%
MSFT240621C001300002022-08-01 12:51PM EDT2024-06-21154.53157.00161.500.00--11053.63%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819P001300002022-07-05 11:41AM EDT2022-08-190.020.000.010.00--71134.38%
MSFT220916P001300002022-07-27 9:59AM EDT2022-09-160.020.000.03-0.01-33.33%22,06477.34%
MSFT221021P001300002022-07-29 12:49PM EDT2022-10-210.030.020.030.00--28158.59%
MSFT221118P001300002022-07-28 12:16PM EDT2022-11-180.100.070.080.00--20455.66%
MSFT221216P001300002022-08-01 10:35AM EDT2022-12-160.160.100.160.00--18852.34%
MSFT230120P001300002022-07-29 1:46PM EDT2023-01-200.230.230.24-0.02-8.00%111,96450.00%
MSFT230217P001300002022-07-21 12:47PM EDT2023-02-170.640.220.470.00--150.93%
MSFT230317P001300002022-07-28 11:53AM EDT2023-03-170.550.320.580.00-354549.12%
MSFT230616P001300002022-07-29 3:19PM EDT2023-06-160.870.601.150.00-21,46846.39%
MSFT230915P001300002022-08-02 12:47PM EDT2023-09-151.300.861.710.00-227944.03%
MSFT240119P001300002022-08-02 2:40PM EDT2024-01-191.981.742.170.00-11,52840.37%
MSFT240621P001300002022-08-03 12:09PM EDT2024-06-212.522.352.72-1.08-30.00%15260037.34%