UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
253.99-12.21 (-4.59%)
As of 03:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C001650002022-05-18 10:19AM EDT2022-06-1796.8089.1090.50-1.20-1.22%12184.45%
MSFT220715C001650002022-05-18 9:32AM EDT2022-07-1598.5589.5090.25-12.90-11.57%1262.23%
MSFT220819C001650002022-05-17 12:29PM EDT2022-08-19101.3090.1591.950.00-122559.11%
MSFT220916C001650002022-05-16 3:35PM EDT2022-09-1697.9591.1593.000.00-1276157.46%
MSFT230120C001650002022-05-18 10:08AM EDT2023-01-20101.5093.9595.20+0.45+0.45%675449.62%
MSFT230317C001650002022-04-05 2:59PM EDT2023-03-17150.73115.50120.500.00-18087.29%
MSFT230616C001650002022-05-12 11:52AM EDT2023-06-1699.7596.8599.900.00-2915948.24%
MSFT240119C001650002022-05-03 2:43PM EDT2024-01-19126.90101.20103.800.00-385444.03%
MSFT240621C001650002022-05-16 3:47PM EDT2024-06-21112.00103.30107.150.00-11543.20%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520P001650002022-05-17 12:36PM EDT2022-05-200.010.000.010.00-1725150.00%
MSFT220617P001650002022-05-18 12:23PM EDT2022-06-170.160.200.22+0.06+60.00%242,08967.97%
MSFT220715P001650002022-05-13 2:26PM EDT2022-07-150.640.560.580.00-8712457.52%
MSFT220819P001650002022-05-16 11:28AM EDT2022-08-191.261.231.410.00-474053.53%
MSFT220916P001650002022-05-16 11:47AM EDT2022-09-161.201.701.86-0.44-26.83%171250.18%
MSFT221021P001650002022-05-16 10:52AM EDT2022-10-212.072.312.580.00-12748.39%
MSFT221118P001650002022-05-13 1:25PM EDT2022-11-182.762.923.100.00-213846.76%
MSFT230120P001650002022-05-18 9:56AM EDT2023-01-203.053.653.95-0.55-15.28%671,33443.20%
MSFT230317P001650002022-05-12 3:58PM EDT2023-03-175.834.605.500.00-324043.13%
MSFT230616P001650002022-05-13 11:23AM EDT2023-06-165.555.006.400.00-1026339.75%
MSFT240119P001650002022-05-18 1:32PM EDT2024-01-198.177.308.90+0.77+10.41%641835.87%
MSFT240621P001650002022-04-26 3:17PM EDT2024-06-219.207.6512.350.00-1236.46%