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
254.29 +0.21 (+0.08%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C001950002021-12-23 1:40PM EDT2022-06-17141.62121.50125.500.00-11628367.08%
MSFT220715C001950002021-12-03 12:20PM EDT2022-07-15130.50141.00145.000.00-827333.22%
MSFT220916C001950002021-12-27 11:28AM EDT2022-09-16147.10122.60127.000.00-1480188.05%
MSFT230120C001950002022-01-05 4:13PM EDT2023-01-20128.78124.00129.00-12.12-8.60%2220134.67%
MSFT230317C001950002021-11-29 4:54PM EDT2023-03-17147.00149.95154.000.00-230161.22%
MSFT230616C001950002021-11-15 4:43PM EDT2023-06-16145.40145.00149.500.00-1123134.70%
MSFT240119C001950002021-12-22 10:57AM EDT2024-01-19144.75131.05135.000.00-32092.60%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P001950002022-01-04 2:38PM EDT2022-06-171.421.743.950.00-52,71276.49%
MSFT220715P001950002022-01-04 3:53PM EDT2022-07-151.600.554.300.00-3952.97%
MSFT220916P001950002022-01-04 12:09PM EDT2022-09-162.432.995.450.00-21,42747.59%
MSFT230120P001950002021-12-21 11:02AM EDT2023-01-205.222.507.500.00-13,05437.65%
MSFT230317P001950002021-12-09 10:42AM EDT2023-03-175.305.058.500.00-216235.77%
MSFT230616P001950002022-01-04 4:49PM EDT2023-06-166.355.0010.000.00-230433.62%
MSFT240119P001950002021-12-27 2:20PM EDT2024-01-198.178.0012.150.00-23329.49%