UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.62+5.29 (+2.20%)
As of 01:55PM EST. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C003700002022-08-11 8:31AM EST2022-12-160.670.590.65+0.04+6.35%226697.56%
MSFT230120C003700002022-08-11 1:34PM EST2023-01-201.181.181.25-0.10-7.81%410,83462.82%
MSFT230217C003700002022-08-11 11:23AM EST2023-02-172.161.962.12+0.11+5.37%437856.29%
MSFT230317C003700002022-08-09 1:17PM EST2023-03-172.732.692.920.00-21,90852.08%
MSFT230616C003700002022-08-11 12:36PM EST2023-06-166.025.656.00+1.04+20.88%136,51846.89%
MSFT230915C003700002022-08-11 9:24AM EST2023-09-159.348.4510.35+0.39+4.36%52,42446.27%
MSFT240119C003700002022-08-11 10:02AM EST2024-01-1913.9513.0515.05+0.60+4.49%101,58644.39%
MSFT240621C003700002022-08-11 1:09PM EST2024-06-2119.8119.0020.80+1.91+10.67%622143.40%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P003700002022-07-27 8:33AM EST2022-12-16108.3082.0584.500.00--10.00%
MSFT230120P003700002022-08-01 12:51PM EST2023-01-2094.1082.1084.400.00-1510.00%
MSFT230317P003700002022-07-28 8:31AM EST2023-03-17100.0382.5584.350.00-4820.00%
MSFT230616P003700002022-08-10 9:43AM EST2023-06-1682.8083.5085.30-10.43-11.19%577,6830.00%
MSFT230915P003700002022-08-10 8:48AM EST2023-09-1584.5483.9086.05-9.19-9.80%27200.00%
MSFT240119P003700002022-07-28 11:34AM EST2024-01-1998.1285.1088.050.00-12770.00%
MSFT240621P003700002022-08-11 9:26AM EST2024-06-2187.2087.9089.95-5.80-6.24%1100.00%