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
253.95 -0.13 (-0.05%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520C002050002022-05-17 3:47PM EDT2022-05-2061.1547.0050.950.00-233186.52%
MSFT220617C002050002022-05-17 3:31PM EDT2022-06-1761.7549.2551.650.00-101,27453.48%
MSFT220715C002050002022-05-17 3:31PM EDT2022-07-1562.7551.1053.250.00-81453.85%
MSFT220819C002050002022-05-18 12:23PM EDT2022-08-1956.4552.9555.60+1.52+2.77%113250.41%
MSFT220916C002050002022-05-17 2:20PM EDT2022-09-1662.9154.4556.950.00-3013047.83%
MSFT221021C002050002022-05-17 1:39PM EDT2022-10-2165.5155.1558.400.00-24645.40%
MSFT221118C002050002022-05-17 12:33PM EDT2022-11-1867.4056.5561.000.00-113046.94%
MSFT230120C002050002022-05-18 11:02AM EDT2023-01-2065.5259.5563.05-3.51-5.08%182043.90%
MSFT230317C002050002022-05-13 10:00AM EDT2023-03-1768.0061.0065.000.00-15742.46%
MSFT230616C002050002022-05-13 10:43AM EDT2023-06-1672.2664.5068.550.00-121741.64%
MSFT240119C002050002022-05-18 12:44PM EDT2024-01-1976.0571.0075.60-4.73-5.86%113540.26%
MSFT240621C002050002022-05-18 3:36PM EDT2024-06-2177.0075.0080.00-3.65-4.53%15939.72%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520P002050002022-05-18 3:55PM EDT2022-05-200.010.000.01-0.01-50.00%1041,16678.13%
MSFT220527P002050002022-05-18 3:02PM EDT2022-05-270.150.020.20+0.10+200.00%6113058.98%
MSFT220617P002050002022-05-18 3:54PM EDT2022-06-171.171.031.35+0.67+134.00%1193,08951.69%
MSFT220715P002050002022-05-18 3:54PM EDT2022-07-152.552.372.74+1.27+99.22%3492546.96%
MSFT220819P002050002022-05-18 3:31PM EDT2022-08-194.724.355.40+1.72+57.33%14681346.86%
MSFT220916P002050002022-05-18 1:21PM EDT2022-09-165.285.306.35+1.53+40.80%51,71143.80%
MSFT221021P002050002022-05-18 3:39PM EDT2022-10-217.055.907.40+2.00+39.60%629141.10%
MSFT221118P002050002022-05-17 11:47AM EDT2022-11-186.757.059.65+0.61+9.93%41,62542.51%
MSFT230120P002050002022-05-18 3:02PM EDT2023-01-2010.009.4011.40+1.90+23.46%131,70939.70%
MSFT230317P002050002022-05-18 10:11AM EDT2023-03-179.7510.4012.70-0.10-1.02%4998537.80%
MSFT230616P002050002022-05-13 12:57PM EDT2023-06-1612.8211.5016.500.00-91,20138.00%
MSFT240119P002050002022-05-17 11:44AM EDT2024-01-1915.1016.2019.900.00-21,00733.90%
MSFT240621P002050002022-05-16 2:41PM EDT2024-06-2118.2217.5022.500.00-30831132.56%