UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.43-11.77 (-4.42%)
As of 02:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520C001550002022-05-17 2:01PM EDT2022-05-20110.4098.45100.300.00-100310.16%
MSFT220617C001550002022-05-17 2:38PM EDT2022-06-17107.1098.85100.700.00-1,0807282.62%
MSFT220715C001550002022-03-08 11:54AM EDT2022-07-15121.55144.60149.000.00-11290.08%
MSFT220819C001550002022-02-03 12:59PM EDT2022-08-19153.60134.10139.000.00-35197.00%
MSFT220916C001550002022-05-18 2:36PM EDT2022-09-16101.49101.10103.25-4.83-4.54%275362.34%
MSFT230120C001550002022-05-18 1:55PM EDT2023-01-20105.47102.70105.65-51.51-32.81%243550.75%
MSFT230317C001550002022-04-04 3:32PM EDT2023-03-17161.80136.50140.500.00-245112.99%
MSFT230616C001550002022-04-05 3:49PM EDT2023-06-16159.40126.50131.000.00-43083.93%
MSFT240119C001550002022-05-16 10:02AM EDT2024-01-19111.80108.60112.800.00-61746.39%
MSFT240621C001550002022-05-18 9:56AM EDT2024-06-21120.73111.10115.50-15.52-11.39%1644.84%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520P001550002022-05-11 10:23AM EDT2022-05-200.010.000.010.00-2986168.75%
MSFT220617P001550002022-05-18 11:21AM EDT2022-06-170.100.120.13+0.02+25.00%231,81371.88%
MSFT220715P001550002022-05-17 12:10PM EDT2022-07-150.240.350.370.00-12121160.30%
MSFT220819P001550002022-05-16 11:41AM EDT2022-08-190.900.781.020.00-539055.79%
MSFT220916P001550002022-05-13 1:40PM EDT2022-09-161.261.101.250.00-597651.56%
MSFT221021P001550002022-05-11 11:17AM EDT2022-10-211.701.571.840.00-533149.99%
MSFT221118P001550002022-05-09 10:24AM EDT2022-11-182.022.042.540.00-21149.68%
MSFT230120P001550002022-05-17 9:58AM EDT2023-01-202.252.702.990.00-11,77844.71%
MSFT230317P001550002022-05-17 10:29AM EDT2023-03-173.103.454.250.00-4762944.42%
MSFT230616P001550002022-05-17 1:19PM EDT2023-06-163.754.355.000.00-151940.87%
MSFT240119P001550002022-05-18 1:16PM EDT2024-01-196.355.957.55-1.05-14.19%320237.46%
MSFT240621P001550002022-05-11 2:08PM EDT2024-06-218.156.458.950.00-23035.54%