UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
273.24+7.34 (+2.76%)
At close: 04:00PM EDT
274.00 +0.76 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:275.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220603C002750002022-05-27 3:59PM EDT2022-06-032.962.953.15+1.80+155.17%8,5732,01226.20%
MSFT220610C002750002022-05-27 3:59PM EDT2022-06-105.044.805.20+2.34+86.67%2,0591,19928.20%
MSFT220617C002750002022-05-27 3:59PM EDT2022-06-176.786.606.90+2.54+59.91%2,4509,33429.54%
MSFT220624C002750002022-05-27 3:54PM EDT2022-06-247.507.458.00+2.31+44.51%7871,45729.23%
MSFT220701C002750002022-05-27 3:59PM EDT2022-07-018.988.759.35+2.70+42.99%44666530.15%
MSFT220715C002750002022-05-27 3:59PM EDT2022-07-1510.9010.6511.15+2.75+33.74%1,4152,59129.98%
MSFT220819C002750002022-05-27 3:57PM EDT2022-08-1915.8015.4015.90+3.27+26.10%3471,77631.98%
MSFT220916C002750002022-05-27 3:19PM EDT2022-09-1617.1517.7018.95+2.15+14.33%1281,11732.75%
MSFT221021C002750002022-05-27 3:33PM EDT2022-10-2120.5120.3521.15+2.82+15.94%5354031.77%
MSFT221118C002750002022-05-27 2:58PM EDT2022-11-1822.0522.8023.95+2.55+13.08%1365732.84%
MSFT230120C002750002022-05-27 3:55PM EDT2023-01-2026.7525.9027.40+3.37+14.41%5293,87732.10%
MSFT230317C002750002022-05-27 3:59PM EDT2023-03-1730.5029.0031.15+3.53+13.09%3375432.73%
MSFT230616C002750002022-05-27 1:53PM EDT2023-06-1634.2033.9036.65+2.20+6.88%211,88233.56%
MSFT240119C002750002022-05-27 3:57PM EDT2024-01-1944.4042.7545.55+3.81+9.39%1471833.29%
MSFT240621C002750002022-05-27 3:58PM EDT2024-06-2150.2048.0052.35+4.52+9.89%922834.15%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220603P002750002022-05-27 3:59PM EDT2022-06-034.754.604.85-5.98-55.73%61832225.81%
MSFT220610P002750002022-05-27 3:49PM EDT2022-06-107.505.907.20-4.17-35.73%12518529.33%
MSFT220617P002750002022-05-27 3:59PM EDT2022-06-178.458.058.45-4.61-35.30%1,0367,52328.74%
MSFT220624P002750002022-05-27 3:29PM EDT2022-06-249.808.5010.05-4.20-30.00%258130.20%
MSFT220701P002750002022-05-27 3:56PM EDT2022-07-0110.7010.3510.60-4.35-28.90%3085728.64%
MSFT220715P002750002022-05-27 3:54PM EDT2022-07-1512.6511.8012.30-3.80-23.10%1,0962,79128.47%
MSFT220819P002750002022-05-27 3:31PM EDT2022-08-1917.0916.7017.25-4.01-19.00%2152,18931.21%
MSFT220916P002750002022-05-27 3:32PM EDT2022-09-1619.2218.4019.60-3.68-16.07%452,41130.93%
MSFT221021P002750002022-05-27 1:35PM EDT2022-10-2122.0620.6521.85-3.34-13.15%1321,83130.25%
MSFT221118P002750002022-05-27 3:44PM EDT2022-11-1823.9522.9523.95-7.17-23.04%5384330.52%
MSFT230120P002750002022-05-27 3:26PM EDT2023-01-2026.8525.3526.75-3.07-10.26%4118,76829.36%
MSFT230317P002750002022-05-27 2:06PM EDT2023-03-1730.3927.9030.30-2.41-7.35%81,05230.07%
MSFT230616P002750002022-05-27 3:57PM EDT2023-06-1632.1531.6033.45-3.80-10.57%64,29029.11%
MSFT240119P002750002022-05-27 3:29PM EDT2024-01-1938.0136.0539.00-4.83-11.27%201,57327.30%
MSFT240621P002750002022-05-27 3:41PM EDT2024-06-2142.0338.5043.50-3.04-6.75%52827.27%