UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.55-11.65 (-4.38%)
As of 02:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520C003300002022-05-18 1:45PM EDT2022-05-200.010.000.010.00-910,28690.63%
MSFT220527C003300002022-05-16 12:41PM EDT2022-05-270.030.000.030.00-1131154.69%
MSFT220603C003300002022-05-18 2:23PM EDT2022-06-030.020.020.060.00-118748.05%
MSFT220610C003300002022-05-17 12:01PM EDT2022-06-100.110.000.090.00-32942.48%
MSFT220617C003300002022-05-18 2:09PM EDT2022-06-170.060.060.07-0.03-33.33%5045,97936.23%
MSFT220624C003300002022-05-12 2:02PM EDT2022-06-240.130.080.130.00-74735.35%
MSFT220701C003300002022-05-17 1:06PM EDT2022-07-010.180.080.210.00-62234.72%
MSFT220715C003300002022-05-18 1:56PM EDT2022-07-150.250.250.26-0.06-19.35%612,63731.30%
MSFT220819C003300002022-05-18 1:29PM EDT2022-08-190.860.780.88-0.17-16.50%62,78330.60%
MSFT220916C003300002022-05-18 12:50PM EDT2022-09-161.351.231.42-0.34-20.12%47,19329.71%
MSFT221021C003300002022-05-18 11:29AM EDT2022-10-212.152.052.22-0.31-12.60%241,32329.14%
MSFT221118C003300002022-05-18 2:02PM EDT2022-11-183.002.793.20-0.90-23.08%4292629.61%
MSFT230120C003300002022-05-18 2:06PM EDT2023-01-204.904.755.05-1.10-18.33%86,97229.35%
MSFT230317C003300002022-05-18 11:51AM EDT2023-03-177.026.307.00-1.96-21.83%794729.62%
MSFT230616C003300002022-05-18 2:01PM EDT2023-06-1610.049.9510.65-2.96-22.77%1807,44230.52%
MSFT240119C003300002022-05-18 2:13PM EDT2024-01-1917.7217.1518.10-2.57-12.67%12,57631.10%
MSFT240621C003300002022-05-18 1:19PM EDT2024-06-2123.0020.2024.30-3.00-11.54%3110532.32%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520P003300002022-05-18 11:29AM EDT2022-05-2073.0574.0574.55+9.40+14.77%81,2690.00%
MSFT220527P003300002022-05-10 1:42PM EDT2022-05-2758.4974.2074.900.00-1140.00%
MSFT220603P003300002022-05-16 2:06PM EDT2022-06-0366.4673.8074.750.00-120.00%
MSFT220610P003300002022-05-18 11:11AM EDT2022-06-1071.0574.0075.05+4.60+6.92%120.00%
MSFT220617P003300002022-05-17 3:08PM EDT2022-06-1772.9074.2575.00+9.00+14.08%301,4250.00%
MSFT220715P003300002022-05-12 2:57PM EDT2022-07-1572.7373.7575.05-7.42-9.26%39650.00%
MSFT220819P003300002022-05-17 3:58PM EDT2022-08-1964.0373.8075.550.00-1121021.97%
MSFT220916P003300002022-05-13 3:14PM EDT2022-09-1671.1074.2575.700.00-21,40621.75%
MSFT221021P003300002022-05-18 11:29AM EDT2022-10-2173.0174.5576.50-2.79-3.68%245524.61%
MSFT221118P003300002022-05-16 11:12AM EDT2022-11-1874.9074.9576.700.00-32323.52%
MSFT230120P003300002022-05-18 2:14PM EDT2023-01-2077.2576.5077.65+9.50+14.02%131,86523.19%
MSFT230317P003300002022-05-18 12:03PM EDT2023-03-1776.5077.6079.10+1.90+2.55%3032624.04%
MSFT230616P003300002022-05-16 1:32PM EDT2023-06-1674.8678.4581.450.00-13,69024.67%
MSFT240119P003300002022-05-16 10:32AM EDT2024-01-1982.2882.4584.500.00-1069323.03%
MSFT240621P003300002022-05-13 9:43AM EDT2024-06-2185.1884.2087.250.00-241922.93%