UK markets open in 1 hour 39 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
252.56-0.58 (-0.23%)
At close: 04:00PM EDT
252.94 +0.38 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:365.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527C003650002022-05-09 10:45AM EDT2022-05-270.040.000.000.00-13050.00%
MSFT220617C003650002022-05-18 2:06PM EDT2022-06-170.020.000.000.00-50025.00%
MSFT220715C003650002022-05-20 10:01AM EDT2022-07-150.050.000.000.00-1025.00%
MSFT220819C003650002022-05-20 10:55AM EDT2022-08-190.180.000.000.00-1012.50%
MSFT220916C003650002022-05-20 10:12AM EDT2022-09-160.270.000.000.00-5012.50%
MSFT221021C003650002022-05-20 12:20PM EDT2022-10-210.500.000.000.00-11012.50%
MSFT221118C003650002022-05-20 10:09AM EDT2022-11-180.790.000.000.00-2012.50%
MSFT230120C003650002022-05-20 1:33PM EDT2023-01-201.490.000.000.00-4706.25%
MSFT230317C003650002022-05-20 12:08PM EDT2023-03-172.470.000.000.00-40006.25%
MSFT230616C003650002022-05-20 3:58PM EDT2023-06-164.350.000.000.00-25906.25%
MSFT240119C003650002022-05-20 2:18PM EDT2024-01-199.400.000.000.00-106.25%
MSFT240621C003650002022-05-13 10:02AM EDT2024-06-2117.000.000.000.00-206.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220610P003650002022-05-16 12:01AM EDT2022-06-10114.350.000.000.00--00.00%
MSFT220617P003650002022-05-18 11:03AM EDT2022-06-17105.600.000.000.00-20000.00%
MSFT220715P003650002022-05-06 10:00AM EDT2022-07-1593.200.000.000.00-100.00%
MSFT220819P003650002022-02-07 2:58PM EDT2022-08-1967.4078.9080.500.00-25330.00%
MSFT220916P003650002022-05-13 1:54PM EDT2022-09-16106.000.000.000.00-200.00%
MSFT221021P003650002022-04-08 11:36AM EDT2022-10-2169.2589.0092.500.00-44520.00%
MSFT230120P003650002022-05-13 10:42AM EDT2023-01-20104.850.000.000.00-200.00%
MSFT230317P003650002022-04-04 9:40AM EDT2023-03-1763.260.000.000.00-3873540.00%
MSFT230616P003650002022-04-07 3:50PM EDT2023-06-1673.7193.6596.250.00-4120.00%
MSFT240119P003650002022-05-19 9:51AM EDT2024-01-19114.500.000.000.00-100.00%