UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.74+4.84 (+2.08%)
As of 12:15PM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221021C003000002022-08-11 2:33PM EDT2022-10-217.187.157.30+0.93+14.88%1,3657,929115.31%
MSFT221118C003000002022-08-11 1:32PM EDT2022-11-1811.2510.5510.75+1.80+19.05%2053,33985.94%
MSFT221216C003000002022-08-11 2:05PM EDT2022-12-1613.2512.9513.10+1.60+13.73%2973,37874.49%
MSFT230120C003000002022-08-11 2:32PM EDT2023-01-2015.9015.9016.10+1.25+8.53%1,26712,09467.91%
MSFT230217C003000002022-08-11 2:14PM EDT2023-02-1718.7018.0518.70+1.75+10.32%4181565.06%
MSFT230317C003000002022-08-11 1:56PM EDT2023-03-1720.9620.2520.55+2.40+12.93%1566,54362.70%
MSFT230616C003000002022-08-11 2:20PM EDT2023-06-1626.6026.4527.05+1.90+7.69%416,09258.69%
MSFT230915C003000002022-08-11 2:01PM EDT2023-09-1532.0031.3033.45+3.05+10.54%1037156.61%
MSFT240119C003000002022-08-11 12:19PM EDT2024-01-1938.0036.5040.00+1.61+4.42%127,44553.97%
MSFT240621C003000002022-08-11 1:49PM EDT2024-06-2145.0043.5546.35+2.15+5.02%81,31252.28%
Putsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221021P003000002022-08-11 1:34PM EDT2022-10-2118.4518.9519.20-4.50-19.61%197710.00%
MSFT221118P003000002022-08-11 11:32AM EDT2022-11-1821.3922.0522.40-5.66-20.92%84210.00%
MSFT221216P003000002022-08-11 9:31AM EDT2022-12-1621.8523.9024.30-5.25-19.37%171110.00%
MSFT230120P003000002022-08-11 12:34PM EDT2023-01-2025.1025.9526.25-4.94-16.44%1966,2350.00%
MSFT230217P003000002022-08-11 12:24PM EDT2023-02-1727.4527.9528.25-4.55-14.22%41720.00%
MSFT230317P003000002022-08-11 11:03AM EDT2023-03-1729.0029.1529.55-3.65-11.18%2022,5110.00%
MSFT230616P003000002022-08-11 12:09PM EDT2023-06-1632.9533.2033.75-4.40-11.78%231,7200.00%
MSFT230915P003000002022-08-11 9:47AM EDT2023-09-1535.2536.1537.50-5.35-13.18%282410.00%
MSFT240119P003000002022-08-11 10:07AM EDT2024-01-1939.2040.0540.65-3.80-8.84%162,6260.00%
MSFT240621P003000002022-08-10 10:29AM EDT2024-06-2144.0043.6044.75-3.90-8.14%125070.00%