UK Markets open in 1 hr 10 mins

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:375.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C003750002022-01-05 4:59PM EDT2022-06-175.655.605.75-2.05-26.62%24119,588123.67%
MSFT220715C003750002022-01-05 3:52PM EDT2022-07-157.316.007.15-1.15-13.59%3034989.65%
MSFT220916C003750002022-01-05 2:08PM EDT2022-09-1610.5510.0011.15-2.45-18.85%1590371.17%
MSFT230120C003750002022-01-05 1:43PM EDT2023-01-2016.8413.5016.45-2.81-14.30%72,21156.24%
MSFT230317C003750002022-01-05 4:01PM EDT2023-03-1719.2017.6021.00-2.85-12.93%12070456.29%
MSFT230616C003750002022-01-05 10:42AM EDT2023-06-1624.5020.5024.50-5.50-18.33%262052.75%
MSFT240119C003750002022-01-05 3:43PM EDT2024-01-1933.0029.0034.00-2.83-7.90%811,16351.70%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P003750002022-01-05 10:59AM EDT2022-06-1758.4662.6566.15+12.72+27.81%3700.00%
MSFT220715P003750002021-12-29 3:38PM EDT2022-07-1546.1064.9065.800.00-11440.00%
MSFT220916P003750002021-12-31 3:43PM EDT2022-09-1652.5067.0069.950.00-151600.00%
MSFT230120P003750002022-01-05 10:54AM EDT2023-01-2068.3071.3575.45+2.70+4.12%241200.00%
MSFT230317P003750002021-11-05 1:42PM EDT2023-03-1764.8372.5077.000.00-860.00%
MSFT230616P003750002022-01-05 10:49AM EDT2023-06-1674.8077.0080.85+3.70+5.20%5720.00%
MSFT240119P003750002022-01-05 12:44PM EDT2024-01-1982.1083.5088.00+6.40+8.45%1120.00%