UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.08-12.12 (-4.55%)
At close: 04:00PM EDT
254.20 +0.12 (+0.05%)
After hours: 05:05PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C003100002022-01-05 4:59PM EDT2022-06-1728.2527.8029.85-7.70-21.42%514,642160.80%
MSFT220715C003100002022-01-05 4:54PM EDT2022-07-1530.3628.0031.30-5.14-14.48%24188118.62%
MSFT220916C003100002022-01-05 4:45PM EDT2022-09-1635.0032.2035.50-5.00-12.50%861,30989.73%
MSFT230120C003100002022-01-05 4:57PM EDT2023-01-2042.1039.0043.50-6.90-14.08%622,58871.82%
MSFT230317C003100002022-01-05 4:29PM EDT2023-03-1745.0043.0545.80-15.13-25.16%586068.30%
MSFT230616C003100002022-01-05 4:59PM EDT2023-06-1648.5046.0050.50-9.77-16.77%41,15763.55%
MSFT240119C003100002022-01-05 4:25PM EDT2024-01-1959.0054.5059.50-6.00-9.23%6568857.73%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P003100002022-01-05 4:57PM EDT2022-06-1721.3521.4522.00+4.41+26.03%2301,9100.00%
MSFT220715P003100002022-01-05 4:56PM EDT2022-07-1523.0323.0523.95+4.48+24.15%1686690.00%
MSFT220916P003100002022-01-05 4:39PM EDT2022-09-1626.3826.8029.15+5.38+25.62%581,3540.00%
MSFT230120P003100002022-01-05 1:39PM EDT2023-01-2031.6531.5035.40+2.96+10.32%31,7570.00%
MSFT230317P003100002022-01-05 12:45PM EDT2023-03-1733.3034.5039.00+5.84+21.27%373760.00%
MSFT230616P003100002022-01-04 3:52PM EDT2023-06-1635.9338.1041.700.00-53070.00%
MSFT240119P003100002022-01-05 4:53PM EDT2024-01-1946.0044.5048.50+4.10+9.79%3790.00%