UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.44-11.76 (-4.42%)
As of 02:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:255.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520C002550002022-05-18 2:42PM EDT2022-05-203.383.353.40-8.27-70.99%2,2791,46339.87%
MSFT220527C002550002022-05-18 2:42PM EDT2022-05-276.306.256.35-7.05-52.81%31627839.40%
MSFT220603C002550002022-05-18 2:39PM EDT2022-06-038.007.908.00-6.40-44.44%10829937.75%
MSFT220610C002550002022-05-18 2:36PM EDT2022-06-109.419.509.60-6.52-40.93%2817837.92%
MSFT220617C002550002022-05-18 2:41PM EDT2022-06-1710.8210.7010.85-5.68-34.42%1851,94237.59%
MSFT220624C002550002022-05-17 1:23PM EDT2022-06-2411.9911.5511.70-4.85-28.80%206636.55%
MSFT220701C002550002022-05-18 2:12PM EDT2022-07-0113.0012.5012.90-5.00-27.78%8836.96%
MSFT220715C002550002022-05-18 2:41PM EDT2022-07-1514.3014.3014.40-6.05-29.73%13646235.95%
MSFT220819C002550002022-05-18 2:41PM EDT2022-08-1918.5118.3018.60-6.03-24.57%4367136.66%
MSFT220916C002550002022-05-18 2:39PM EDT2022-09-1620.6520.4020.70-4.74-18.67%5062035.77%
MSFT221021C002550002022-05-18 2:10PM EDT2022-10-2123.7522.8523.30-4.35-15.48%46335.45%
MSFT221118C002550002022-05-18 2:02PM EDT2022-11-1825.5024.8525.65-4.55-15.14%37835.93%
MSFT230120C002550002022-05-18 2:36PM EDT2023-01-2028.5028.3029.00-5.87-17.08%612,30035.07%
MSFT230317C002550002022-05-18 1:48PM EDT2023-03-1732.2130.7531.80-2.54-7.31%230034.73%
MSFT230616C002550002022-05-18 2:36PM EDT2023-06-1636.5035.3036.50-5.67-13.45%245934.97%
MSFT240119C002550002022-05-18 2:41PM EDT2024-01-1944.4843.2545.45-5.52-11.04%2216235.04%
MSFT240621C002550002022-05-17 12:29PM EDT2024-06-2157.4548.2551.550.00-22735.58%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520P002550002022-05-18 2:42PM EDT2022-05-203.753.703.75+3.06+443.48%6,7005,69637.60%
MSFT220527P002550002022-05-18 2:42PM EDT2022-05-276.626.506.60+4.24+178.15%1,2601,22937.56%
MSFT220603P002550002022-05-18 2:34PM EDT2022-06-037.908.158.25+4.45+128.99%24665236.34%
MSFT220610P002550002022-05-18 2:15PM EDT2022-06-109.269.559.65+4.41+90.93%3336535.96%
MSFT220617P002550002022-05-18 2:39PM EDT2022-06-1710.8010.7510.80+5.02+86.85%5576,45535.54%
MSFT220624P002550002022-05-18 2:12PM EDT2022-06-2411.4411.6011.75+4.79+72.03%4342435.00%
MSFT220701P002550002022-05-18 1:28PM EDT2022-07-0111.6812.5512.80+3.07+35.66%216135.11%
MSFT220715P002550002022-05-18 2:39PM EDT2022-07-1514.0614.0514.15+5.41+62.54%7823,15833.98%
MSFT220819P002550002022-05-18 2:33PM EDT2022-08-1917.7617.9018.10+4.86+37.67%572,75434.60%
MSFT220916P002550002022-05-18 2:30PM EDT2022-09-1619.5619.8520.05+5.01+34.43%672,62733.71%
MSFT221021P002550002022-05-18 2:24PM EDT2022-10-2121.5521.6022.05+5.00+30.21%7864132.73%
MSFT221118P002550002022-05-18 1:01PM EDT2022-11-1822.3823.5024.35+3.72+19.94%996733.36%
MSFT230120P002550002022-05-18 1:55PM EDT2023-01-2026.2525.9527.10+5.33+25.48%235,11832.12%
MSFT230317P002550002022-05-18 1:36PM EDT2023-03-1727.5228.1529.10+1.52+5.85%41,20331.19%
MSFT230616P002550002022-05-18 2:42PM EDT2023-06-1631.7531.0532.35+5.15+19.36%1471,86830.48%
MSFT240119P002550002022-05-16 11:38AM EDT2024-01-1934.1535.3537.600.00-1,1193,00328.54%
MSFT240621P002550002022-05-18 2:22PM EDT2024-06-2139.5138.2541.95+4.56+13.05%11428.53%