UK Markets close in 1 hr 56 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.80-3.32 (-1.27%)
As of 09:34AM EDT. Market open.
In the money
Show:ListStraddle
Strike:280.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C002800002022-01-05 3:05PM EDT2022-06-1750.9547.3548.40-7.82-13.31%162,268183.13%
MSFT220715C002800002022-01-05 3:05PM EDT2022-07-1552.1047.6549.95-17.42-25.06%669136.91%
MSFT220916C002800002022-01-05 3:02PM EDT2022-09-1656.6751.0054.95-5.40-8.70%46,947103.07%
MSFT230120C002800002022-01-05 4:57PM EDT2023-01-2060.0056.8061.35-5.50-8.40%263,20979.87%
MSFT230317C002800002022-01-05 1:31PM EDT2023-03-1764.9060.0063.80-4.44-6.40%235275.26%
MSFT230616C002800002022-01-05 4:23PM EDT2023-06-1666.9065.0066.95-15.55-18.86%11,23169.98%
MSFT240119C002800002022-01-05 4:24PM EDT2024-01-1974.8073.0075.95-8.20-9.88%1390162.90%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P002800002022-01-05 4:44PM EDT2022-06-1711.0511.4012.00+2.65+31.55%724,4800.00%
MSFT220715P002800002022-01-05 4:54PM EDT2022-07-1512.2012.7513.70+2.68+28.15%853720.00%
MSFT220916P002800002022-01-05 4:47PM EDT2022-09-1615.9514.1017.10+2.60+19.48%533,3850.00%
MSFT230120P002800002022-01-05 4:54PM EDT2023-01-2022.6321.7523.15+4.13+22.32%2812,4498.16%
MSFT230317P002800002022-01-05 12:07PM EDT2023-03-1721.5022.2526.40+1.20+5.91%218712.49%
MSFT230616P002800002022-01-03 4:11PM EDT2023-06-1622.4025.5028.350.00-191113.14%
MSFT240119P002800002022-01-05 4:25PM EDT2024-01-1932.6231.2036.00+4.76+17.09%495716.77%