UK markets open in 3 hours 27 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:350.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527C003500002022-05-17 9:30AM EDT2022-05-270.070.000.030.00-281181.25%
MSFT220603C003500002022-05-11 12:13PM EDT2022-06-030.030.000.020.00-28661.72%
MSFT220610C003500002022-05-04 3:42PM EDT2022-06-100.120.002.130.00--582.47%
MSFT220617C003500002022-05-26 3:48PM EDT2022-06-170.010.010.03-0.01-50.00%386,90441.02%
MSFT220715C003500002022-05-26 3:47PM EDT2022-07-150.080.050.11-0.03-27.27%102,65631.49%
MSFT220819C003500002022-05-26 3:31PM EDT2022-08-190.320.220.60-0.08-20.00%1521,88431.08%
MSFT220916C003500002022-05-26 3:55PM EDT2022-09-160.640.600.68+0.03+4.92%333,80827.56%
MSFT221021C003500002022-05-26 1:25PM EDT2022-10-211.060.061.26+0.01+0.95%111,63127.18%
MSFT221118C003500002022-05-26 3:53PM EDT2022-11-181.781.671.85-0.09-4.81%2413,12127.15%
MSFT230120C003500002022-05-26 3:31PM EDT2023-01-203.253.203.55+0.10+3.17%5910,12127.54%
MSFT230317C003500002022-05-26 2:59PM EDT2023-03-175.164.705.50+0.16+3.20%252,31728.28%
MSFT230616C003500002022-05-26 3:38PM EDT2023-06-168.037.508.50+0.04+0.50%175,04728.72%
MSFT240119C003500002022-05-26 3:28PM EDT2024-01-1915.0514.5516.00+0.62+4.30%2538,79529.76%
MSFT240621C003500002022-05-26 2:53PM EDT2024-06-2120.0118.0522.45+2.11+11.79%161,11031.24%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527P003500002022-04-18 12:02AM EDT2022-05-2767.9782.5085.350.00--14330.18%
MSFT220603P003500002022-05-19 12:19PM EDT2022-06-0393.0382.2585.750.00-10124.05%
MSFT220617P003500002022-05-19 1:23PM EDT2022-06-1797.4081.8586.050.00-583677.78%
MSFT220715P003500002022-05-20 2:00PM EDT2022-07-15100.1581.8586.050.00-150051.61%
MSFT220819P003500002022-05-16 10:55AM EDT2022-08-1993.1082.6585.750.00-10338.10%
MSFT220916P003500002022-05-25 12:36PM EDT2022-09-1691.1182.7585.800.00-3328133.28%
MSFT221021P003500002022-04-29 9:42AM EDT2022-10-2165.0082.9586.100.00-16130.21%
MSFT221118P003500002022-05-16 3:16PM EDT2022-11-1886.4283.3086.500.00-101728.97%
MSFT230120P003500002022-05-26 2:30PM EDT2023-01-2085.1583.7086.40-2.85-3.24%301,63124.62%
MSFT230317P003500002022-05-26 11:04AM EDT2023-03-1786.7884.5087.30-3.00-3.34%350224.15%
MSFT230616P003500002022-05-26 10:11AM EDT2023-06-1689.2186.2590.00-4.94-5.25%191625.34%
MSFT240119P003500002022-05-26 9:50AM EDT2024-01-1992.1589.0592.55-1.95-2.07%65,39622.98%
MSFT240621P003500002022-05-09 9:56AM EDT2024-06-2193.65101.00106.000.00-11230.90%