UK markets open in 2 hours 55 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:360.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527C003600002022-05-06 2:33PM EDT2022-05-270.040.000.030.00-49196.88%
MSFT220603C003600002022-04-28 9:56AM EDT2022-06-030.060.002.130.00-20121.73%
MSFT220617C003600002022-05-26 2:44PM EDT2022-06-170.030.010.070.00-157,38749.02%
MSFT220701C003600002022-05-19 2:24PM EDT2022-07-010.010.002.140.00--057.45%
MSFT220715C003600002022-05-26 2:15PM EDT2022-07-150.050.000.190.00-31,20436.77%
MSFT220819C003600002022-05-26 3:51PM EDT2022-08-190.130.150.33-0.12-48.00%467230.52%
MSFT220916C003600002022-05-25 10:47AM EDT2022-09-160.400.320.520.00-104,38028.44%
MSFT221021C003600002022-05-26 11:14AM EDT2022-10-210.750.650.91+0.12+19.05%680927.45%
MSFT221118C003600002022-05-26 2:07PM EDT2022-11-181.161.131.40+0.06+5.45%1034027.44%
MSFT230120C003600002022-05-26 1:01PM EDT2023-01-202.502.262.66+0.10+4.17%666,85227.31%
MSFT230317C003600002022-05-25 2:28PM EDT2023-03-173.812.764.250.00-31,60227.88%
MSFT230616C003600002022-05-26 3:59PM EDT2023-06-166.465.106.90+0.71+12.35%311,47728.31%
MSFT240119C003600002022-05-26 2:43PM EDT2024-01-1913.1512.8014.60+0.89+7.26%579430.04%
MSFT240621C003600002022-05-23 2:36PM EDT2024-06-2115.0515.5520.450.00-13431.19%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527P003600002022-05-04 2:01PM EDT2022-05-2776.0092.2095.650.00--0372.17%
MSFT220617P003600002022-05-06 11:55AM EDT2022-06-1784.0191.8596.050.00-201083.55%
MSFT220715P003600002022-05-12 3:59PM EDT2022-07-15105.3891.8596.050.00-1155.44%
MSFT220819P003600002022-05-20 9:39AM EDT2022-08-19103.6592.6595.750.00-31840.97%
MSFT220916P003600002022-05-26 2:25PM EDT2022-09-1693.3092.6595.75-5.25-5.33%226035.55%
MSFT221021P003600002022-05-19 3:53PM EDT2022-10-21107.4092.7595.850.00-25731.48%
MSFT221118P003600002022-05-20 9:41AM EDT2022-11-18103.0092.9596.050.00-3329.59%
MSFT230120P003600002022-05-24 10:18AM EDT2023-01-20105.0992.8596.450.00-238426.54%
MSFT230317P003600002022-05-25 2:22PM EDT2023-03-1798.9593.0097.000.00-471325.19%
MSFT230616P003600002022-05-26 3:52PM EDT2023-06-1696.2194.4597.90-4.28-4.26%41823.67%
MSFT240119P003600002022-05-23 12:57PM EDT2024-01-19104.7097.30101.500.00-46023.25%
MSFT240621P003600002022-05-26 10:19AM EDT2024-06-21101.8999.00103.50+13.24+14.94%12822.59%