UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.90-4.60 (-1.94%)
At close: 04:00PM EDT
233.79 +0.89 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221021C002800002022-08-11 2:20PM EDT2022-10-2117.9617.6017.85+2.56+16.62%1734,175150.16%
MSFT221118C002800002022-08-11 2:03PM EDT2022-11-1821.5221.1021.45+2.52+13.26%613,831109.19%
MSFT221216C002800002022-08-11 2:19PM EDT2022-12-1623.8523.4523.85+2.25+10.42%661,90092.83%
MSFT230120C002800002022-08-11 2:08PM EDT2023-01-2026.8026.4526.75+2.60+10.74%867,52382.81%
MSFT230217C002800002022-08-11 12:23PM EDT2023-02-1729.8528.9529.30+3.81+14.63%1120678.51%
MSFT230317C002800002022-08-11 2:13PM EDT2023-03-1731.0030.7531.05+1.95+6.71%842,23374.51%
MSFT230616C002800002022-08-11 2:16PM EDT2023-06-1637.2536.8537.50+3.74+11.16%552,71368.05%
MSFT230915C002800002022-08-11 9:44AM EDT2023-09-1544.0541.4042.90+4.40+11.10%357164.00%
MSFT240119C002800002022-08-11 1:58PM EDT2024-01-1949.1747.8049.15+4.08+9.05%152,97460.85%
MSFT240621C002800002022-08-11 11:05AM EDT2024-06-2154.4053.1055.70+2.96+5.75%188657.77%
Putsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221021P002800002022-08-11 2:21PM EDT2022-10-219.599.709.75-2.56-21.07%1955,2590.00%
MSFT221118P002800002022-08-11 1:53PM EDT2022-11-1812.3512.8513.00-2.84-18.70%552,5610.00%
MSFT221216P002800002022-08-11 1:42PM EDT2022-12-1614.0914.6514.85-3.12-18.13%461,0810.00%
MSFT230120P002800002022-08-11 2:22PM EDT2023-01-2016.6516.6516.90-2.50-13.05%885,1330.00%
MSFT230217P002800002022-08-11 2:03PM EDT2023-02-1718.3518.6518.90-3.65-16.59%203610.00%
MSFT230317P002800002022-08-11 11:10AM EDT2023-03-1719.7519.7520.20-3.10-13.57%41,1470.00%
MSFT230616P002800002022-08-11 10:20AM EDT2023-06-1623.1024.0024.55-4.05-14.92%502,3400.00%
MSFT230915P002800002022-08-11 9:47AM EDT2023-09-1526.2026.9029.35-3.54-11.90%21,1000.00%
MSFT240119P002800002022-08-11 11:54AM EDT2024-01-1930.5330.5032.75-2.47-7.48%44,8750.00%
MSFT240621P002800002022-08-11 11:44AM EDT2024-06-2134.1634.2035.60-2.29-6.28%21,3630.00%