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
253.68 -0.40 (-0.16%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520C002500002022-05-18 3:59PM EDT2022-05-205.905.806.50-10.36-63.71%75221945.46%
MSFT220527C002500002022-05-18 3:54PM EDT2022-05-278.498.709.15-8.88-51.12%58917341.58%
MSFT220603C002500002022-05-18 3:49PM EDT2022-06-0310.309.8011.35-7.18-41.08%15932342.25%
MSFT220610C002500002022-05-18 3:06PM EDT2022-06-1012.1011.0013.45-5.95-32.96%2715143.82%
MSFT220617C002500002022-05-18 3:56PM EDT2022-06-1713.1913.0513.65-7.28-35.56%4972,49439.25%
MSFT220624C002500002022-05-18 2:36PM EDT2022-06-2414.6912.6015.50-4.84-24.78%6841.21%
MSFT220701C002500002022-05-18 3:43PM EDT2022-07-0115.8513.5516.55-4.15-20.75%4140.87%
MSFT220715C002500002022-05-18 3:48PM EDT2022-07-1516.7016.4017.85-7.30-30.42%12448038.93%
MSFT220819C002500002022-05-18 3:24PM EDT2022-08-1921.4020.6521.60-4.71-18.04%1632038.25%
MSFT220916C002500002022-05-18 3:39PM EDT2022-09-1623.6021.8024.05-3.82-13.93%424,03237.83%
MSFT221021C002500002022-05-18 2:45PM EDT2022-10-2125.7023.2026.65-5.35-17.23%612137.32%
MSFT221118C002500002022-05-18 3:33PM EDT2022-11-1827.7526.0029.95-8.00-22.38%1611139.04%
MSFT230120C002500002022-05-18 3:48PM EDT2023-01-2031.0030.5032.20-5.00-13.89%633,09636.46%
MSFT230317C002500002022-05-18 3:52PM EDT2023-03-1734.0131.5535.70-6.62-16.29%8271836.80%
MSFT230616C002500002022-05-18 3:54PM EDT2023-06-1637.4036.0040.50-7.90-17.44%213,20136.95%
MSFT240119C002500002022-05-18 3:47PM EDT2024-01-1947.1246.1049.00-6.63-12.33%821,82036.37%
MSFT240621C002500002022-05-18 2:01PM EDT2024-06-2152.8052.0054.50-6.20-10.51%3125936.40%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520P002500002022-05-18 3:59PM EDT2022-05-201.851.782.14+1.52+460.61%6,7259,77242.14%
MSFT220527P002500002022-05-18 3:59PM EDT2022-05-274.804.305.00+3.26+211.69%1,3191,58941.15%
MSFT220603P002500002022-05-18 3:58PM EDT2022-06-036.305.656.95+3.84+156.10%24554340.76%
MSFT220610P002500002022-05-18 3:54PM EDT2022-06-107.907.058.80+4.30+119.44%13028941.59%
MSFT220617P002500002022-05-18 3:57PM EDT2022-06-179.108.609.35+4.66+104.95%1,04612,62338.50%
MSFT220624P002500002022-05-18 3:54PM EDT2022-06-2410.009.0010.00+4.80+92.31%9183136.79%
MSFT220701P002500002022-05-18 3:14PM EDT2022-07-0110.909.7511.85+4.80+78.69%514839.11%
MSFT220715P002500002022-05-18 3:59PM EDT2022-07-1512.4011.6012.75+4.95+66.44%7854,89536.40%
MSFT220819P002500002022-05-18 3:51PM EDT2022-08-1915.9215.4517.05+4.71+42.02%2151,85337.34%
MSFT220916P002500002022-05-18 3:56PM EDT2022-09-1618.4216.6019.30+5.32+40.61%824,89236.68%
MSFT221021P002500002022-05-18 3:43PM EDT2022-10-2120.1017.7021.80+5.51+37.77%1121,45136.16%
MSFT221118P002500002022-05-18 3:52PM EDT2022-11-1821.9019.5022.55+4.20+23.73%5701,59134.37%
MSFT230120P002500002022-05-18 3:30PM EDT2023-01-2024.1523.6025.00+5.08+26.64%819,59932.68%
MSFT230317P002500002022-05-18 3:01PM EDT2023-03-1726.4025.6027.55+4.90+22.79%742,73432.33%
MSFT230616P002500002022-05-18 3:55PM EDT2023-06-1629.7527.0030.95+4.91+19.77%72,89931.66%
MSFT240119P002500002022-05-18 3:46PM EDT2024-01-1934.0032.5037.00+4.65+15.84%545,69130.17%
MSFT240621P002500002022-05-17 3:50PM EDT2024-06-2132.5035.0040.000.00-121429.07%