UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
282.13+1.81 (+0.65%)
As of 02:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220916C001350002022-07-27 12:08PM EDT2022-09-16130.30146.50148.000.00-144990.63%
MSFT221216C001350002022-07-19 12:42PM EDT2022-12-16123.90146.70149.750.00--168.26%
MSFT230120C001350002022-01-05 4:55PM EDT2023-01-20183.05180.00185.00-18.95-9.38%1140179.38%
MSFT230217C001350002022-07-19 1:26PM EDT2023-02-17124.95148.40150.100.00--7363.77%
MSFT230317C001350002021-12-10 1:42PM EDT2023-03-17205.20180.50185.000.00-235155.58%
MSFT230616C001350002021-11-16 3:43PM EDT2023-06-16205.25190.50194.500.00-1062150.62%
MSFT240119C001350002022-08-01 11:29AM EDT2024-01-19150.78151.50154.850.00--253.67%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819P001350002022-07-26 11:02AM EDT2022-08-190.020.000.010.00--90128.13%
MSFT220916P001350002022-07-27 11:42AM EDT2022-09-160.020.000.030.00-127174.22%
MSFT221021P001350002022-08-01 10:42AM EDT2022-10-210.040.030.040.00--8657.81%
MSFT221118P001350002022-07-26 3:43PM EDT2022-11-180.400.100.110.00--5455.27%
MSFT221216P001350002022-07-27 3:52PM EDT2022-12-160.240.130.190.00--12751.42%
MSFT230120P001350002022-08-01 12:07PM EDT2023-01-200.310.280.290.00-195849.27%
MSFT230217P001350002022-07-29 9:40AM EDT2023-02-170.430.280.530.00--149.68%
MSFT230317P001350002021-12-28 12:20PM EDT2023-03-171.420.005.000.00-436061.82%
MSFT230616P001350002022-08-03 2:28PM EDT2023-06-161.000.901.52-0.21-17.36%1487546.90%
MSFT230915P001350002022-07-25 11:18AM EDT2023-09-152.240.372.290.00--11244.90%
MSFT240119P001350002022-08-03 3:19PM EDT2024-01-192.120.893.00-0.18-7.83%297141.65%
MSFT240621P001350002022-07-27 11:28AM EDT2024-06-213.651.433.700.00--438.56%