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
254.15 +0.07 (+0.03%)
After hours: 05:17PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C001900002022-01-05 4:54PM EDT2022-06-17129.50126.30130.50-13.65-9.54%1372380.92%
MSFT220715C001900002021-12-10 11:14AM EDT2022-07-15152.40126.35130.500.00-123276.20%
MSFT220916C001900002022-01-03 1:20PM EDT2022-09-16144.81127.25131.500.00-12669194.34%
MSFT230120C001900002022-01-05 10:36AM EDT2023-01-20136.50128.50133.50-6.85-4.78%3240139.03%
MSFT230317C001900002021-12-03 4:48PM EDT2023-03-17137.50149.05152.950.00-10136157.18%
MSFT230616C001900002021-12-28 2:46PM EDT2023-06-16157.09131.00135.500.00-5138113.17%
MSFT240119C001900002022-01-05 4:49PM EDT2024-01-19138.00134.50139.00-10.50-7.07%19894.72%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P001900002022-01-04 2:59PM EDT2022-06-171.301.573.800.00-52,34380.74%
MSFT220715P001900002022-01-05 4:20PM EDT2022-07-151.851.854.10-0.38-17.04%132860.27%
MSFT220916P001900002022-01-05 1:55PM EDT2022-09-162.532.704.00+0.43+20.48%11,30545.84%
MSFT230120P001900002022-01-05 3:57PM EDT2023-01-204.452.507.00+0.50+12.66%184,37439.04%
MSFT230317P001900002021-12-23 11:53AM EDT2023-03-174.704.306.700.00-457234.68%
MSFT230616P001900002022-01-03 12:40PM EDT2023-06-165.954.509.500.00-376334.93%
MSFT240119P001900002022-01-05 3:13PM EDT2024-01-199.007.0510.00+0.90+11.11%3442228.68%