UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.08-12.12 (-4.55%)
At close: 04:00PM EDT
254.54 +0.46 (+0.18%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C001600002021-12-07 3:27PM EDT2022-06-17175.17155.30159.500.00-1250473.07%
MSFT220916C001600002022-01-05 4:05PM EDT2022-09-16159.50156.00160.00-15.43-8.82%31,227240.19%
MSFT230120C001600002022-01-05 3:21PM EDT2023-01-20162.59156.50161.00-12.41-7.09%111,863169.99%
MSFT230317C001600002021-11-10 7:47AM EDT2023-03-17148.50182.50187.500.00-152205.70%
MSFT230616C001600002021-12-29 2:01PM EDT2023-06-16184.00157.50162.500.00-1121136.71%
MSFT240119C001600002022-01-05 12:36PM EDT2024-01-19170.00160.00164.00-2.35-1.36%1115112.45%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P001600002022-01-04 4:12PM EDT2022-06-170.650.833.050.00-213,912107.54%
MSFT220916P001600002022-01-05 10:30AM EDT2022-09-161.291.443.70+0.14+12.17%12,29658.01%
MSFT230120P001600002022-01-05 4:56PM EDT2023-01-202.501.002.60+0.35+16.28%132,01540.81%
MSFT230317P001600002021-12-28 4:24PM EDT2023-03-172.601.005.500.00-151345.48%
MSFT230616P001600002022-01-05 3:46PM EDT2023-06-163.901.506.50+0.40+11.43%569042.10%
MSFT240119P001600002022-01-05 11:38AM EDT2024-01-194.623.905.75-0.88-16.00%106432.51%