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
254.32 +0.24 (+0.10%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C002700002022-01-05 4:42PM EDT2022-06-1757.5254.1557.50-8.30-12.61%212,959211.69%
MSFT220715C002700002022-01-05 11:37AM EDT2022-07-1561.3056.6059.50-3.91-6.00%455159.04%
MSFT220916C002700002022-01-05 2:47PM EDT2022-09-1663.5059.8062.35-4.94-7.22%53,471115.90%
MSFT230120C002700002022-01-05 4:59PM EDT2023-01-2067.0065.9568.50-9.00-11.84%357,67888.91%
MSFT230317C002700002022-01-05 10:30AM EDT2023-03-1774.5766.0070.50-5.86-7.29%180281.46%
MSFT230616C002700002022-01-05 4:51PM EDT2023-06-1672.2070.4074.00-7.50-9.41%11,13575.38%
MSFT240119C002700002022-01-05 4:44PM EDT2024-01-1981.5879.6582.50-6.02-6.87%1239067.72%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P002700002022-01-05 4:58PM EDT2022-06-179.199.109.50+2.19+31.29%1435,9220.00%
MSFT220715P002700002022-01-05 3:58PM EDT2022-07-159.8110.3511.55+2.11+27.40%72920.00%
MSFT220916P002700002022-01-05 4:56PM EDT2022-09-1613.6011.5014.20+3.10+29.52%382,0290.00%
MSFT230120P002700002022-01-05 4:59PM EDT2023-01-2019.0018.5520.00+2.66+16.28%242,52211.76%
MSFT230317P002700002022-01-05 1:00PM EDT2023-03-1718.9519.0022.55+2.20+13.13%444213.74%
MSFT230616P002700002022-01-05 10:41AM EDT2023-06-1622.0922.0025.60+1.39+6.71%13,47515.15%
MSFT240119P002700002022-01-05 4:33PM EDT2024-01-1929.0028.5032.00+4.75+19.59%3570417.18%