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
253.80 -0.28 (-0.11%)
After hours: 04:40PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520C001750002022-05-17 2:01PM EDT2022-05-2090.1576.8080.150.00-152253.81%
MSFT220617C001750002022-05-17 2:38PM EDT2022-06-1788.7877.6581.350.00-2,700566.41%
MSFT220715C001750002022-05-11 3:56PM EDT2022-07-1585.9378.6581.500.00-65156.37%
MSFT220819C001750002022-05-06 1:48PM EDT2022-08-19102.5079.4082.500.00-2851.32%
MSFT220916C001750002022-05-18 3:02PM EDT2022-09-1682.6080.5583.95-3.40-3.95%182851.62%
MSFT221021C001750002022-05-18 1:11PM EDT2022-10-2185.4781.0084.50+2.73+3.30%4753.52%
MSFT221118C001750002022-05-17 12:45PM EDT2022-11-1894.2482.0086.200.00-294854.12%
MSFT230120C001750002022-05-10 11:10AM EDT2023-01-2097.5084.0588.000.00-115250.82%
MSFT230317C001750002022-04-27 11:20AM EDT2023-03-17117.4585.4088.450.00-110846.78%
MSFT230616C001750002022-05-12 12:17PM EDT2023-06-1690.8487.9591.150.00-2225845.50%
MSFT240119C001750002022-05-02 10:01AM EDT2024-01-19101.0092.8097.500.00-111944.33%
MSFT240621C001750002022-05-12 12:17PM EDT2024-06-2199.8496.50100.500.00-1242.75%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520P001750002022-05-16 11:03AM EDT2022-05-200.010.000.010.00-280770131.25%
MSFT220527P001750002022-05-16 2:40PM EDT2022-05-270.020.000.130.00-201590.43%
MSFT220617P001750002022-05-18 2:46PM EDT2022-06-170.290.220.37+0.12+70.59%222,31762.79%
MSFT220715P001750002022-05-18 3:52PM EDT2022-07-150.820.681.13+0.38+86.36%12577355.32%
MSFT220819P001750002022-05-18 3:54PM EDT2022-08-191.841.491.98+0.74+67.27%41287650.44%
MSFT220916P001750002022-05-13 2:23PM EDT2022-09-162.491.982.860.00-8581050.22%
MSFT221021P001750002022-05-13 10:20AM EDT2022-10-212.992.493.550.00-311647.02%
MSFT221118P001750002022-05-18 3:31PM EDT2022-11-184.003.154.40+1.03+34.68%132246.17%
MSFT230120P001750002022-05-17 10:41AM EDT2023-01-203.904.605.800.00-463,23143.57%
MSFT230317P001750002022-05-13 11:46AM EDT2023-03-175.505.107.200.00-314442.41%
MSFT230616P001750002022-05-16 10:14AM EDT2023-06-167.366.058.500.00-10053639.55%
MSFT240119P001750002022-05-18 11:24AM EDT2024-01-199.408.4510.50+0.85+9.94%147834.52%
MSFT240621P001750002022-05-10 10:42AM EDT2024-06-2111.209.5014.500.00-161235.43%