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
254.32 +0.24 (+0.09%)
After hours: 04:57PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C002000002022-01-05 1:25PM EDT2022-06-17123.81116.40120.50-11.08-8.21%11,695352.98%
MSFT220715C002000002021-12-09 2:16PM EDT2022-07-15136.50117.00121.000.00-118257.64%
MSFT220916C002000002022-01-05 4:59PM EDT2022-09-16120.00118.20122.00-11.00-8.40%101,677181.65%
MSFT230120C002000002022-01-05 4:48PM EDT2023-01-20123.20120.00124.50-8.70-6.60%602,017130.83%
MSFT230317C002000002022-01-05 2:41PM EDT2023-03-17127.38121.00125.50-11.12-8.03%2372119.61%
MSFT230616C002000002022-01-05 3:13PM EDT2023-06-16128.25122.50127.00-8.25-6.04%21,194106.84%
MSFT240119C002000002022-01-05 4:57PM EDT2024-01-19130.00128.00131.00-9.31-6.68%643990.74%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P002000002022-01-05 4:32PM EDT2022-06-171.921.004.15+0.32+20.00%206,40068.92%
MSFT220715P002000002022-01-05 11:15AM EDT2022-07-151.942.324.55+0.26+15.48%513054.54%
MSFT220916P002000002022-01-05 3:17PM EDT2022-09-163.153.354.70+0.44+16.24%1083,74342.11%
MSFT230120P002000002022-01-05 4:35PM EDT2023-01-205.374.005.90+0.77+16.74%1076,11232.09%
MSFT230317P002000002022-01-05 1:56PM EDT2023-03-176.204.509.50+1.20+24.00%11,41435.19%
MSFT230616P002000002022-01-05 3:14PM EDT2023-06-167.606.0010.50+0.60+8.57%3092,86432.29%
MSFT240119P002000002022-01-04 3:34PM EDT2024-01-199.758.3511.150.00-553526.67%