UK markets closed

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
252.94 +0.38 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527C002300002022-05-20 12:47PM EDT2022-05-2720.0020.9024.65-6.46-24.41%115070.14%
MSFT220603C002300002022-05-20 3:37PM EDT2022-06-0321.8822.3025.30-9.62-30.54%464254.86%
MSFT220610C002300002022-05-20 1:38PM EDT2022-06-1022.8523.3527.15-3.45-13.12%61455.68%
MSFT220617C002300002022-05-20 3:59PM EDT2022-06-1726.0025.5526.35-1.30-4.76%2575,91044.29%
MSFT220715C002300002022-05-20 3:58PM EDT2022-07-1528.5027.1030.60-2.30-7.47%2911345.15%
MSFT220819C002300002022-05-20 3:20PM EDT2022-08-1929.0530.3034.35-4.90-14.43%213344.20%
MSFT220916C002300002022-05-20 3:57PM EDT2022-09-1634.1832.1036.10-0.57-1.64%460642.13%
MSFT221021C002300002022-05-19 2:49PM EDT2022-10-2138.9034.5038.500.00-13041.18%
MSFT221118C002300002022-05-20 2:39PM EDT2022-11-1835.8536.5540.75-4.15-10.38%91341.42%
MSFT230120C002300002022-05-20 3:39PM EDT2023-01-2039.5040.0042.50-3.53-8.20%182,34238.05%
MSFT230317C002300002022-05-20 11:10AM EDT2023-03-1741.1842.9045.20-10.52-20.35%252537.59%
MSFT230616C002300002022-05-19 9:55AM EDT2023-06-1647.8046.5549.800.00-1248237.79%
MSFT240119C002300002022-05-20 2:21PM EDT2024-01-1953.6554.2558.30-3.25-5.71%1130537.49%
MSFT240621C002300002022-05-20 2:43PM EDT2024-06-2157.9858.5063.50-5.97-9.34%15537.42%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527P002300002022-05-20 3:59PM EDT2022-05-270.460.430.51-0.30-39.47%13,4984,97146.58%
MSFT220603P002300002022-05-20 3:54PM EDT2022-06-031.391.221.57-0.14-9.15%5211,13245.00%
MSFT220610P002300002022-05-20 3:39PM EDT2022-06-102.151.892.54-0.40-15.69%1201,15043.51%
MSFT220617P002300002022-05-20 3:59PM EDT2022-06-173.053.003.15-0.30-8.96%1,3947,74541.00%
MSFT220624P002300002022-05-20 3:58PM EDT2022-06-243.733.604.20-0.29-7.21%10017641.44%
MSFT220701P002300002022-05-20 3:32PM EDT2022-07-015.403.855.80+1.15+27.06%174144.01%
MSFT220715P002300002022-05-20 3:55PM EDT2022-07-155.905.555.85-0.06-1.01%3253,52238.28%
MSFT220819P002300002022-05-20 3:49PM EDT2022-08-199.868.959.70+0.36+3.79%32162739.37%
MSFT220916P002300002022-05-20 3:55PM EDT2022-09-1611.2010.5011.25+0.30+2.75%1333,25037.57%
MSFT221021P002300002022-05-20 2:10PM EDT2022-10-2114.1811.0013.00+1.48+11.65%5864136.11%
MSFT221118P002300002022-05-20 3:44PM EDT2022-11-1814.8514.0514.80+0.43+2.98%56793436.09%
MSFT230120P002300002022-05-20 3:08PM EDT2023-01-2018.7016.2517.70+1.35+7.78%294,25735.05%
MSFT230317P002300002022-05-20 10:53AM EDT2023-03-1717.9518.4519.30-0.85-4.52%11,40133.57%
MSFT230616P002300002022-05-20 12:10PM EDT2023-06-1621.7320.6022.85+0.23+1.07%84,46033.19%
MSFT240119P002300002022-05-20 3:07PM EDT2024-01-1928.2924.8027.20+5.24+22.73%12,53330.31%
MSFT240621P002300002022-05-18 1:59PM EDT2024-06-2128.4426.5031.500.00-66430.33%