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
254.23 +0.15 (+0.06%)
After hours: 05:06PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C001800002022-01-03 12:53PM EDT2022-06-17152.95136.00140.000.00-16426409.03%
MSFT220715C001800002022-01-05 1:50PM EDT2022-07-15142.03136.00140.00-14.57-9.30%13296.48%
MSFT220916C001800002022-01-03 4:49PM EDT2022-09-16156.21136.80141.000.00-10649208.45%
MSFT230120C001800002022-01-05 3:05PM EDT2023-01-20144.35138.00142.50-5.65-3.77%4794148.61%
MSFT230317C001800002021-12-27 10:32AM EDT2023-03-17160.50138.50143.000.00-595135.03%
MSFT230616C001800002022-01-03 1:06PM EDT2023-06-16147.30140.00144.50-9.46-6.03%1105120.58%
MSFT240119C001800002022-01-04 12:00PM EDT2024-01-19157.00142.50147.000.00-13999.75%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P001800002022-01-05 3:22PM EDT2022-06-171.201.292.00+0.25+26.32%253,71981.40%
MSFT220715P001800002021-12-31 2:53PM EDT2022-07-151.111.513.700.00-227966.21%
MSFT220916P001800002022-01-04 12:50PM EDT2022-09-161.812.193.800.00-12,14551.25%
MSFT230120P001800002022-01-05 12:35PM EDT2023-01-203.401.506.50+0.20+6.25%32,78242.80%
MSFT230317P001800002021-12-22 1:49PM EDT2023-03-173.702.507.000.00-1037639.70%
MSFT230616P001800002022-01-05 3:14PM EDT2023-06-165.303.508.50+0.40+8.16%1037.45%
MSFT240119P001800002021-12-31 4:42PM EDT2024-01-196.206.059.550.00-2914931.50%