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
254.11 +0.03 (+0.01%)
After hours: 04:58PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C001700002021-12-14 3:47PM EDT2022-06-17158.80146.00149.500.00-31384440.02%
MSFT220715C001700002022-01-04 3:48PM EDT2022-07-15158.50146.00150.000.00-111319.92%
MSFT220916C001700002022-01-05 2:25PM EDT2022-09-16152.03146.25150.50-7.27-4.56%51558223.48%
MSFT230120C001700002021-12-17 11:10AM EDT2023-01-20152.50147.00151.500.00-1354158.40%
MSFT230317C001700002021-12-30 2:57PM EDT2023-03-17173.83147.50152.500.00-1244144.35%
MSFT230616C001700002021-12-27 3:34PM EDT2023-06-16176.50148.50153.500.00-8225128.15%
MSFT240119C001700002021-12-27 12:40PM EDT2024-01-19176.20154.00156.500.00-5511108.17%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P001700002022-01-05 4:28PM EDT2022-06-171.040.053.25+0.32+44.44%82,45492.29%
MSFT220715P001700002022-01-05 4:55PM EDT2022-07-151.301.223.40+0.35+36.84%720272.50%
MSFT220916P001700002022-01-04 1:00PM EDT2022-09-161.491.794.050.00-11,43153.56%
MSFT230120P001700002022-01-05 4:35PM EDT2023-01-202.922.003.55+0.34+13.18%153,30239.64%
MSFT230317P001700002022-01-03 3:06PM EDT2023-03-172.943.006.500.00-143843.21%
MSFT230616P001700002021-12-31 11:11AM EDT2023-06-163.752.507.500.00-156439.85%
MSFT240119P001700002022-01-05 11:49AM EDT2024-01-196.254.508.95+1.10+21.36%9917034.17%