UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
273.24+7.34 (+2.76%)
At close: 04:00PM EDT
274.00 +0.76 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:355.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220603C003550002022-05-19 9:30AM EDT2022-06-030.010.000.230.00-210180.86%
MSFT220617C003550002022-05-26 3:48PM EDT2022-06-170.020.010.100.00-73,80045.90%
MSFT220624C003550002022-05-23 3:05PM EDT2022-06-240.020.010.070.00-1238.09%
MSFT220715C003550002022-05-26 12:15PM EDT2022-07-150.070.070.190.00-271,14732.72%
MSFT220819C003550002022-05-25 2:55PM EDT2022-08-190.260.190.430.00-164728.26%
MSFT220916C003550002022-05-27 11:47AM EDT2022-09-160.610.480.74+0.06+10.91%31,43726.92%
MSFT221021C003550002022-05-27 12:04PM EDT2022-10-211.161.041.25+0.21+22.11%3021,18026.09%
MSFT221118C003550002022-05-27 11:21AM EDT2022-11-181.711.681.95+0.34+24.82%25926.43%
MSFT230120C003550002022-05-27 11:03AM EDT2023-01-203.223.153.50+0.38+13.38%28,48826.39%
MSFT230317C003550002022-05-27 3:56PM EDT2023-03-175.123.605.80+1.02+24.88%141,20127.70%
MSFT230616C003550002022-05-20 3:47PM EDT2023-06-164.947.009.800.00-2581,18829.21%
MSFT240119C003550002022-05-27 12:10PM EDT2024-01-1915.6014.5017.70+1.55+11.03%21,30130.10%
MSFT240621C003550002022-05-09 10:19AM EDT2024-06-2122.5018.1023.000.00-1830.56%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P003550002022-05-20 12:39PM EDT2022-06-17105.7580.6584.000.00-10110659.23%
MSFT220715P003550002022-05-20 2:00PM EDT2022-07-15105.9080.8083.850.00-1001450.83%
MSFT220819P003550002022-04-07 1:40PM EDT2022-08-1958.2579.0082.950.00-717034.20%
MSFT220916P003550002022-05-19 9:32AM EDT2022-09-16100.1280.3583.300.00-3931.33%
MSFT221021P003550002022-05-23 10:06AM EDT2022-10-2198.9380.4583.650.00-2428.68%
MSFT221118P003550002022-05-25 10:06AM EDT2022-11-1897.9480.7084.400.00-2328.56%
MSFT230120P003550002022-05-12 3:58PM EDT2023-01-20101.8482.1085.150.00-316426.20%
MSFT230317P003550002022-05-24 2:11PM EDT2023-03-1795.7983.1086.000.00-260725.15%
MSFT230616P003550002022-05-27 10:48AM EDT2023-06-1687.5684.5587.60-0.70-0.79%224024.31%
MSFT240119P003550002022-05-19 1:47PM EDT2024-01-19106.1087.6091.000.00-114022.88%
MSFT240621P003550002022-04-27 11:48AM EDT2024-06-2198.0089.0093.500.00-11122.46%