UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
252.56-0.58 (-0.23%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Strike:295.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C002950002022-01-05 4:32PM EDT2022-06-1738.3536.8038.40-7.72-16.76%281,116203.69%
MSFT220715C002950002022-01-05 4:32PM EDT2022-07-1540.0538.4539.50-7.61-15.97%595141.99%
MSFT220916C002950002022-01-05 3:41PM EDT2022-09-1644.5041.0043.60-5.70-11.35%11,094101.36%
MSFT230120C002950002022-01-05 4:24PM EDT2023-01-2050.8050.0052.00-7.54-12.92%1842680.66%
MSFT230317C002950002022-01-04 12:28PM EDT2023-03-1759.7350.0054.500.00-131874.04%
MSFT230616C002950002022-01-05 11:32AM EDT2023-06-1660.0054.7058.35-3.00-4.76%133468.92%
MSFT240119C002950002022-01-05 4:39PM EDT2024-01-1967.3064.0067.00-9.07-11.88%1430362.21%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P002950002022-01-05 4:30PM EDT2022-06-1715.3515.2016.45+3.60+30.64%722,0200.00%
MSFT220715P002950002022-01-05 12:45PM EDT2022-07-1514.7516.7517.80+1.41+10.57%413190.00%
MSFT220916P002950002022-01-05 4:05PM EDT2022-09-1620.2520.7022.10+4.55+28.98%61,9500.00%
MSFT230120P002950002022-01-05 4:59PM EDT2023-01-2027.8427.2528.70+5.79+26.26%131,8900.00%
MSFT230317P002950002021-12-10 4:54PM EDT2023-03-1722.6028.0031.350.00-33470.00%
MSFT230616P002950002022-01-04 4:24PM EDT2023-06-1631.2331.1035.35+2.34+8.10%21,2490.00%
MSFT240119P002950002022-01-05 4:37PM EDT2024-01-1939.1437.5542.50+5.94+17.89%43755.59%