UK markets open in 22 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.82+5.32 (+2.03%)
At close: 04:00PM EDT
267.00 +0.18 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:265.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520C002650002022-05-17 3:59PM EDT2022-05-204.190.000.000.00-6,90300.00%
MSFT220527C002650002022-05-17 3:58PM EDT2022-05-276.300.000.000.00-1,55700.00%
MSFT220603C002650002022-05-17 3:59PM EDT2022-06-037.800.000.000.00-60300.00%
MSFT220610C002650002022-05-17 3:56PM EDT2022-06-109.100.000.000.00-6000.00%
MSFT220617C002650002022-05-17 3:58PM EDT2022-06-1710.450.000.000.00-1,32700.00%
MSFT220624C002650002022-05-17 3:59PM EDT2022-06-2411.270.000.000.00-1800.00%
MSFT220701C002650002022-05-17 3:59PM EDT2022-07-0112.500.000.000.00-11800.00%
MSFT220715C002650002022-05-17 3:59PM EDT2022-07-1513.850.000.000.00-20200.00%
MSFT220819C002650002022-05-17 3:38PM EDT2022-08-1918.100.000.000.00-3300.00%
MSFT220916C002650002022-05-17 2:58PM EDT2022-09-1620.350.000.000.00-10100.00%
MSFT221021C002650002022-05-17 3:21PM EDT2022-10-2123.020.000.000.00-3200.00%
MSFT221118C002650002022-05-17 1:37PM EDT2022-11-1824.350.000.000.00-7000.00%
MSFT230120C002650002022-05-17 3:28PM EDT2023-01-2028.760.000.000.00-82600.00%
MSFT230317C002650002022-05-17 12:24PM EDT2023-03-1731.800.000.000.00-6000.00%
MSFT230616C002650002022-05-17 3:54PM EDT2023-06-1636.660.000.000.00-200.00%
MSFT240119C002650002022-05-16 3:11PM EDT2024-01-1945.030.000.000.00-500.00%
MSFT240621C002650002022-05-17 3:37PM EDT2024-06-2152.000.000.000.00-6000.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520P002650002022-05-17 3:59PM EDT2022-05-203.000.000.000.00-4,68001.56%
MSFT220527P002650002022-05-17 3:59PM EDT2022-05-275.450.000.000.00-57401.56%
MSFT220603P002650002022-05-17 3:47PM EDT2022-06-036.780.000.000.00-16100.78%
MSFT220610P002650002022-05-17 3:53PM EDT2022-06-108.100.000.000.00-9600.78%
MSFT220617P002650002022-05-17 3:58PM EDT2022-06-179.320.000.000.00-1,97400.78%
MSFT220624P002650002022-05-17 3:40PM EDT2022-06-2410.250.000.000.00-2000.78%
MSFT220715P002650002022-05-17 3:57PM EDT2022-07-1512.550.000.000.00-30200.39%
MSFT220819P002650002022-05-17 3:51PM EDT2022-08-1916.750.000.000.00-4300.39%
MSFT220916P002650002022-05-17 3:54PM EDT2022-09-1618.710.000.000.00-6300.39%
MSFT221021P002650002022-05-17 2:55PM EDT2022-10-2120.950.000.000.00-2100.39%
MSFT221118P002650002022-05-17 3:18PM EDT2022-11-1822.450.000.000.00-1500.20%
MSFT230120P002650002022-05-17 3:57PM EDT2023-01-2025.370.000.000.00-21200.20%
MSFT230317P002650002022-05-16 1:56PM EDT2023-03-1729.500.000.000.00-2700.20%
MSFT230616P002650002022-05-13 1:05PM EDT2023-06-1634.300.000.000.00-4900.20%
MSFT240119P002650002022-05-17 2:13PM EDT2024-01-1936.900.000.000.00-200.20%
MSFT240621P002650002022-05-12 3:04PM EDT2024-06-2148.010.000.000.00-900.10%