UK Markets open in 2 hrs 43 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
252.56-0.58 (-0.23%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C002250002021-12-07 4:00PM EDT2022-06-17111.7593.0597.000.00-4439355.54%
MSFT220916C002250002022-01-03 11:20AM EDT2022-09-16111.8996.3099.350.00-1123162.76%
MSFT230120C002250002022-01-04 10:52AM EDT2023-01-20115.2098.60103.000.00-101,711116.25%
MSFT230317C002250002022-01-05 4:31PM EDT2023-03-17103.50100.40104.50-16.53-13.77%1216106.81%
MSFT230616C002250002021-12-21 10:35AM EDT2023-06-16111.00103.50106.500.00-127396.33%
MSFT240119C002250002022-01-04 12:34PM EDT2024-01-19120.00107.30111.500.00-35581.19%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P002250002022-01-05 4:59PM EDT2022-06-173.503.355.65+0.95+37.25%112,25060.99%
MSFT220916P002250002022-01-05 4:50PM EDT2022-09-165.755.556.40+1.20+26.37%221,47131.56%
MSFT230120P002250002022-01-05 4:54PM EDT2023-01-208.756.509.60+1.35+18.24%172,74926.68%
MSFT230317P002250002022-01-05 3:50PM EDT2023-03-179.758.9011.35+1.75+21.88%141126.37%
MSFT230616P002250002021-12-22 3:36PM EDT2023-06-1610.3011.1512.850.00-329124.78%
MSFT240119P002250002021-12-29 10:32AM EDT2024-01-1913.1914.0018.200.00-136624.63%