UK markets open in 4 hours 2 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
265.90+3.38 (+1.29%)
At close: 04:00PM EDT
266.08 +0.18 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527C003400002022-05-19 9:46AM EDT2022-05-270.020.000.010.00-175150.00%
MSFT220603C003400002022-05-18 11:35AM EDT2022-06-030.010.000.100.00-15965.23%
MSFT220610C003400002022-05-11 1:54PM EDT2022-06-100.100.002.020.00-12674.85%
MSFT220617C003400002022-05-26 2:35PM EDT2022-06-170.030.010.04-0.01-25.00%425,09738.28%
MSFT220624C003400002022-05-17 3:59PM EDT2022-06-240.090.002.150.00--1854.54%
MSFT220701C003400002022-05-25 2:42PM EDT2022-07-010.090.020.700.00-1344.95%
MSFT220715C003400002022-05-26 3:19PM EDT2022-07-150.090.050.42-0.06-40.00%112,35534.82%
MSFT220819C003400002022-05-26 2:15PM EDT2022-08-190.550.500.62-0.04-6.78%881028.59%
MSFT220916C003400002022-05-26 3:33PM EDT2022-09-160.910.861.06-0.12-11.65%244,90027.55%
MSFT221021C003400002022-05-26 3:14PM EDT2022-10-211.671.151.77-0.08-4.57%731,09227.00%
MSFT221118C003400002022-05-26 3:57PM EDT2022-11-182.410.484.75-0.14-5.49%942132.53%
MSFT230120C003400002022-05-26 3:50PM EDT2023-01-204.604.204.60+0.20+4.55%15111,09627.63%
MSFT230317C003400002022-05-26 2:29PM EDT2023-03-176.786.307.20+0.33+5.12%32,46028.94%
MSFT230616C003400002022-05-26 10:33AM EDT2023-06-169.759.6511.65+0.80+8.94%51,79330.57%
MSFT240119C003400002022-05-26 11:37AM EDT2024-01-1917.9016.6519.40+0.65+3.77%122,14430.95%
MSFT240621C003400002022-05-24 3:13PM EDT2024-06-2120.1722.0024.950.00-124531.51%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527P003400002022-04-18 12:02AM EDT2022-05-2758.6572.6075.900.00--6210.94%
MSFT220603P003400002022-05-18 2:43PM EDT2022-06-0385.3371.8576.000.00-10118.16%
MSFT220617P003400002022-05-25 1:07PM EDT2022-06-1780.3072.3076.050.00-923571.72%
MSFT220715P003400002022-05-23 12:42PM EDT2022-07-1579.2071.8576.050.00-25047.58%
MSFT220819P003400002022-05-17 10:56AM EDT2022-08-1977.9272.7575.800.00-2510335.33%
MSFT220916P003400002022-05-23 10:57AM EDT2022-09-1680.6172.9576.050.00-2059731.68%
MSFT221021P003400002022-05-24 10:37AM EDT2022-10-2184.9572.8076.600.00-1010129.49%
MSFT221118P003400002022-05-23 1:35PM EDT2022-11-1880.9973.6077.150.00-12028.54%
MSFT230120P003400002022-05-20 9:51AM EDT2023-01-2082.5074.8577.550.00-180225.37%
MSFT230317P003400002022-05-23 2:43PM EDT2023-03-1782.5776.3078.750.00-21,48725.00%
MSFT230616P003400002022-05-13 9:36AM EDT2023-06-1688.8677.4580.900.00-31,14124.83%
MSFT240119P003400002022-05-19 3:34PM EDT2024-01-1993.1181.8084.600.00-6911,11423.47%
MSFT240621P003400002022-05-23 3:52PM EDT2024-06-2189.7283.2588.000.00-218223.63%