UK markets open in 1 hour 14 minutes

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
252.94 +0.38 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:305.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527C003050002022-05-20 3:11PM EDT2022-05-270.020.000.000.00-29025.00%
MSFT220603C003050002022-05-20 3:44PM EDT2022-06-030.040.000.000.00-16025.00%
MSFT220610C003050002022-05-20 3:25PM EDT2022-06-100.090.000.000.00-9012.50%
MSFT220617C003050002022-05-20 3:59PM EDT2022-06-170.170.000.000.00-336012.50%
MSFT220624C003050002022-05-20 2:52PM EDT2022-06-240.210.000.000.00-34012.50%
MSFT220701C003050002022-05-20 11:16AM EDT2022-07-010.340.000.000.00-1012.50%
MSFT220715C003050002022-05-20 3:59PM EDT2022-07-150.610.000.000.00-357012.50%
MSFT220819C003050002022-05-20 2:37PM EDT2022-08-191.810.000.000.00-13406.25%
MSFT220916C003050002022-05-20 2:58PM EDT2022-09-162.580.000.000.00-5606.25%
MSFT221021C003050002022-05-20 3:47PM EDT2022-10-213.920.000.000.00-13406.25%
MSFT221118C003050002022-05-20 3:24PM EDT2022-11-184.820.000.000.00-4306.25%
MSFT230120C003050002022-05-20 3:05PM EDT2023-01-207.500.000.000.00-12906.25%
MSFT230317C003050002022-05-20 3:08PM EDT2023-03-179.720.000.000.00-1003.13%
MSFT230616C003050002022-05-20 2:56PM EDT2023-06-1613.920.000.000.00-3803.13%
MSFT240119C003050002022-05-20 3:13PM EDT2024-01-1921.250.000.000.00-62803.13%
MSFT240621C003050002022-05-20 3:47PM EDT2024-06-2127.000.000.000.00-303.13%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527P003050002022-05-20 3:59PM EDT2022-05-2752.650.000.000.00-500.00%
MSFT220603P003050002022-05-20 11:08AM EDT2022-06-0351.270.000.000.00-100.00%
MSFT220610P003050002022-05-20 11:51AM EDT2022-06-1052.310.000.000.00-100.00%
MSFT220617P003050002022-05-20 3:42PM EDT2022-06-1754.000.000.000.00-6900.00%
MSFT220624P003050002022-05-19 1:30PM EDT2022-06-2452.420.000.000.00-100.00%
MSFT220715P003050002022-05-20 1:26PM EDT2022-07-1556.500.000.000.00-3300.00%
MSFT220819P003050002022-05-20 1:57PM EDT2022-08-1955.920.000.000.00-400.00%
MSFT220916P003050002022-05-20 1:22PM EDT2022-09-1658.320.000.000.00-2300.00%
MSFT221021P003050002022-05-19 12:14PM EDT2022-10-2151.860.000.000.00-1100.00%
MSFT221118P003050002022-05-16 9:39AM EDT2022-11-1855.450.000.000.00-100.00%
MSFT230120P003050002022-05-20 1:29PM EDT2023-01-2062.070.000.000.00-900.00%
MSFT230317P003050002022-05-18 12:09PM EDT2023-03-1756.650.000.000.00-3000.00%
MSFT230616P003050002022-05-20 3:58PM EDT2023-06-1662.450.000.000.00-300.00%
MSFT240119P003050002022-05-19 9:56AM EDT2024-01-1967.650.000.000.00-4200.00%
MSFT240621P003050002022-05-20 9:51AM EDT2024-06-2166.000.000.000.00-100.00%