UK Markets open in 6 hrs 50 mins

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
252.90 -1.18 (-0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527C001850002022-05-16 2:01PM EDT2022-05-2778.7067.0070.250.00-21130.71%
MSFT220617C001850002022-05-18 12:50PM EDT2022-06-1772.9167.5071.35-8.59-10.54%103456.84%
MSFT220715C001850002022-05-06 3:52PM EDT2022-07-1590.9968.5071.950.00-527551.22%
MSFT220819C001850002022-05-12 3:14PM EDT2022-08-1970.6070.7073.600.00-11551.76%
MSFT220916C001850002022-05-17 9:30AM EDT2022-09-1681.5571.6074.800.00-12,60355.21%
MSFT221021C001850002022-05-06 3:56PM EDT2022-10-2194.0372.8575.300.00-63050.07%
MSFT221118C001850002022-05-16 12:01AM EDT2022-11-1874.8973.2577.700.00--452.11%
MSFT230120C001850002022-05-17 11:10AM EDT2023-01-2084.8175.7078.300.00-139146.20%
MSFT230317C001850002022-05-16 11:58AM EDT2023-03-1784.1576.9580.000.00-123044.75%
MSFT230616C001850002022-05-18 3:23PM EDT2023-06-1681.9579.7084.50-27.05-24.82%111545.89%
MSFT240119C001850002022-05-10 3:30PM EDT2024-01-19101.5085.4090.000.00-22742.99%
MSFT240621C001850002022-05-12 10:35AM EDT2024-06-2193.0088.5093.000.00-10010141.32%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520P001850002022-05-17 3:27PM EDT2022-05-200.010.000.030.00-211,343150.00%
MSFT220527P001850002022-05-18 3:28PM EDT2022-05-270.050.000.04+0.03+150.00%24472.66%
MSFT220603P001850002022-05-18 3:47PM EDT2022-06-030.130.050.29+0.07+116.67%85169.92%
MSFT220610P001850002022-05-18 2:36PM EDT2022-06-100.240.100.42-0.48-66.67%11462.11%
MSFT220617P001850002022-05-18 3:33PM EDT2022-06-170.480.330.51+0.27+128.57%551,90958.74%
MSFT220715P001850002022-05-18 3:54PM EDT2022-07-151.221.091.48+0.62+103.33%8082752.59%
MSFT220819P001850002022-05-18 1:33PM EDT2022-08-192.232.132.94+0.49+28.16%482351.15%
MSFT220916P001850002022-05-18 3:41PM EDT2022-09-163.302.693.45+0.69+26.44%652,82446.96%
MSFT221021P001850002022-05-18 3:02PM EDT2022-10-214.153.354.40+0.50+13.70%4672044.57%
MSFT221118P001850002022-05-17 2:15PM EDT2022-11-183.894.206.100.00-154445.81%
MSFT230120P001850002022-05-18 3:52PM EDT2023-01-206.245.906.80+1.29+26.06%82,42641.11%
MSFT230317P001850002022-05-13 11:59AM EDT2023-03-176.906.559.350.00-10943441.97%
MSFT230616P001850002022-05-18 1:51PM EDT2023-06-169.108.0010.00+0.45+5.20%247237.84%
MSFT240119P001850002022-05-18 3:26PM EDT2024-01-1912.5010.7514.00+1.85+17.37%61,48335.23%
MSFT240621P001850002022-04-18 11:57AM EDT2024-06-2111.0512.0017.000.00-1613134.56%