UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.76-11.44 (-4.30%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520C002400002022-05-18 2:52PM EDT2022-05-2014.8713.9515.45-11.93-44.51%96354.88%
MSFT220527C002400002022-05-18 1:54PM EDT2022-05-2717.2016.2516.60-6.80-28.33%1711941.81%
MSFT220603C002400002022-05-18 12:29PM EDT2022-06-0320.0517.4017.80-5.64-21.95%101939.67%
MSFT220610C002400002022-05-18 12:44PM EDT2022-06-1021.1418.8019.35-2.74-11.47%1240.87%
MSFT220617C002400002022-05-18 3:13PM EDT2022-06-1720.3020.1020.40-7.05-25.78%581,33540.19%
MSFT220624C002400002022-05-16 1:40PM EDT2022-06-2427.7020.5021.450.00-2140.02%
MSFT220715C002400002022-05-18 1:58PM EDT2022-07-1524.2523.2523.70-7.40-23.38%1035338.33%
MSFT220819C002400002022-05-18 11:03AM EDT2022-08-1930.8526.9528.10-4.11-11.76%39639.71%
MSFT220916C002400002022-05-18 12:23PM EDT2022-09-1630.6029.0029.65-5.75-15.82%101,34937.70%
MSFT221021C002400002022-05-13 10:12AM EDT2022-10-2135.3530.3032.050.00-23337.09%
MSFT221118C002400002022-05-18 1:43PM EDT2022-11-1835.0033.5034.65-2.88-7.60%211838.01%
MSFT230120C002400002022-05-18 11:43AM EDT2023-01-2038.9436.2537.65-5.10-11.58%51,88336.63%
MSFT230317C002400002022-05-17 3:34PM EDT2023-03-1746.8037.9040.300.00-31,02536.12%
MSFT230616C002400002022-05-18 2:34PM EDT2023-06-1643.8541.7545.75-6.20-12.39%21,44437.16%
MSFT240119C002400002022-05-18 10:00AM EDT2024-01-1956.5051.2053.90-3.20-5.36%384236.44%
MSFT240621C002400002022-05-18 1:56PM EDT2024-06-2158.0054.5559.45-3.16-5.17%313136.61%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520P002400002022-05-18 3:25PM EDT2022-05-200.430.430.44+0.34+377.78%2,9078,24548.58%
MSFT220527P002400002022-05-18 3:23PM EDT2022-05-272.192.162.19+1.54+236.92%1,7751,39744.85%
MSFT220603P002400002022-05-18 3:19PM EDT2022-06-033.373.403.50+2.17+180.83%15880342.40%
MSFT220610P002400002022-05-18 2:28PM EDT2022-06-104.204.654.75+2.25+115.38%5250941.62%
MSFT220617P002400002022-05-18 3:24PM EDT2022-06-175.865.805.90+3.20+120.30%1,3858,82241.22%
MSFT220624P002400002022-05-18 2:15PM EDT2022-06-246.236.556.65+2.98+91.69%77839.89%
MSFT220701P002400002022-05-18 1:57PM EDT2022-07-017.157.407.65+2.44+51.80%930639.85%
MSFT220715P002400002022-05-18 3:09PM EDT2022-07-158.688.808.85+3.58+70.20%2243,24738.10%
MSFT220819P002400002022-05-18 3:21PM EDT2022-08-1912.3712.2012.75+3.97+47.26%4131,72638.48%
MSFT220916P002400002022-05-18 3:23PM EDT2022-09-1614.3014.0514.55+4.40+44.44%793,95237.09%
MSFT221021P002400002022-05-18 2:29PM EDT2022-10-2115.6015.9016.30+4.00+34.48%893,08335.52%
MSFT221118P002400002022-05-18 3:09PM EDT2022-11-1817.7517.6018.15+3.81+27.33%361835.46%
MSFT230120P002400002022-05-18 3:05PM EDT2023-01-2020.0019.9520.40+4.02+25.16%1868,01133.49%
MSFT230317P002400002022-05-18 10:09AM EDT2023-03-1719.3021.7022.85+1.50+8.43%22,91033.06%
MSFT230616P002400002022-05-18 2:47PM EDT2023-06-1625.0024.8525.95+4.00+19.05%132,40932.12%
MSFT240119P002400002022-05-16 3:34PM EDT2024-01-1927.7029.2031.650.00-332,62230.41%
MSFT240621P002400002022-05-16 10:49AM EDT2024-06-2132.1031.7535.350.00-12029.86%