UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
280.48+0.16 (+0.06%)
As of 01:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819C001400002022-07-28 3:08PM EDT2022-08-19137.63139.75141.900.00-34185.25%
MSFT220916C001400002022-08-08 10:06AM EDT2022-09-16145.35138.80140.900.00-4561101.17%
MSFT221021C001400002022-06-15 12:02PM EDT2022-10-21110.50115.00118.950.00-120.00%
MSFT230120C001400002022-07-29 3:39PM EDT2023-01-20143.11140.95142.650.00-115359.58%
MSFT230317C001400002022-06-13 10:12AM EDT2023-03-17111.15112.50115.650.00-22730.00%
MSFT230616C001400002022-07-28 2:26PM EDT2023-06-16139.72142.60145.350.00-44153.52%
MSFT230915C001400002022-05-27 2:41PM EDT2023-09-15136.24131.05136.000.00-210.00%
MSFT240119C001400002022-08-08 1:42PM EDT2024-01-19146.63144.55148.400.00-66351.64%
MSFT240621C001400002022-08-02 9:30AM EDT2024-06-21141.50146.10150.500.00-14449.08%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819P001400002022-07-26 3:32PM EDT2022-08-190.010.000.010.00-1763121.88%
MSFT220916P001400002022-08-05 1:44PM EDT2022-09-160.020.000.020.00-171567.19%
MSFT221021P001400002022-08-09 10:35AM EDT2022-10-210.050.030.05+0.01+25.00%198255.47%
MSFT221118P001400002022-08-08 9:30AM EDT2022-11-180.100.100.160.00-368853.61%
MSFT221216P001400002022-08-09 10:14AM EDT2022-12-160.250.190.26+0.04+19.05%11,57750.88%
MSFT230120P001400002022-08-05 1:54PM EDT2023-01-200.310.310.380.00-71,14448.51%
MSFT230317P001400002022-08-01 12:16PM EDT2023-03-170.540.550.770.00-145746.80%
MSFT230616P001400002022-08-04 1:13PM EDT2023-06-161.200.901.950.00-260746.90%
MSFT230915P001400002022-08-04 10:33AM EDT2023-09-151.711.552.730.00-613044.43%
MSFT240119P001400002022-08-04 1:29PM EDT2024-01-192.602.503.400.00-54,11540.86%
MSFT240621P001400002022-08-03 2:22PM EDT2024-06-213.202.903.750.00-16036.85%