UK Markets close in 7 hrs 1 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
253.14-0.94 (-0.37%)
At close: 04:00PM EDT
257.71 +4.57 (+1.81%)
Pre-market: 04:28AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C001500002021-12-29 3:49PM EDT2022-06-17193.21165.15169.000.00-2346531.92%
MSFT220916C001500002021-12-31 12:02PM EDT2022-09-16187.25166.00169.500.00-41,094263.62%
MSFT230120C001500002022-01-05 1:14PM EDT2023-01-20172.91165.50170.50-14.09-7.53%1442184.67%
MSFT230317C001500002021-12-21 3:50PM EDT2023-03-17179.00166.00171.000.00-439167.67%
MSFT230616C001500002022-01-03 4:17PM EDT2023-06-16186.99167.00171.500.00-197148.30%
MSFT240119C001500002022-01-05 4:53PM EDT2024-01-19171.80169.00173.00-8.89-4.92%16309121.53%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P001500002022-01-03 10:53AM EDT2022-06-170.570.660.860.00-33,928102.15%
MSFT220916P001500002022-01-04 10:39AM EDT2022-09-160.970.003.400.00-31,65758.87%
MSFT230120P001500002022-01-04 4:08PM EDT2023-01-201.701.502.600.00-34,02645.37%
MSFT230317P001500002022-01-05 3:30PM EDT2023-03-172.500.505.00+0.38+17.92%1148548.85%
MSFT230616P001500002022-01-03 10:36AM EDT2023-06-163.102.406.000.00-127645.28%
MSFT240119P001500002022-01-05 4:17PM EDT2024-01-194.153.654.40+0.15+3.75%2230733.12%