UK Markets close in 5 hrs 22 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.08-12.12 (-4.55%)
At close: 04:00PM EDT
250.58 -3.50 (-1.38%)
Pre-market: 06:08AM EDT
In the money
Show:ListStraddle
Strike:385.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C003850002022-01-05 4:59PM EDT2022-06-174.253.604.45-1.60-27.35%12469108.22%
MSFT220715C003850002022-01-05 1:13PM EDT2022-07-155.605.156.10-1.50-21.13%522885.22%
MSFT220916C003850002022-01-05 11:49AM EDT2022-09-168.807.909.10-1.70-16.19%3684466.86%
MSFT230120C003850002022-01-05 3:50PM EDT2023-01-2014.3013.4513.90-2.54-15.08%221,07755.23%
MSFT230317C003850002022-01-04 12:38PM EDT2023-03-1719.3014.4018.000.00-141353.24%
MSFT230616C003850002021-12-29 1:51PM EDT2023-06-1629.0819.5522.700.00-101,29952.14%
MSFT240119C003850002022-01-05 1:34PM EDT2024-01-1930.5026.0031.00-4.30-12.36%6226550.04%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P003850002021-12-01 2:48PM EDT2022-06-1759.2053.8056.400.00-9500.00%
MSFT220715P003850002021-12-22 1:02PM EDT2022-07-1561.9473.3574.100.00-390.00%
MSFT220916P003850002022-01-05 10:43AM EDT2022-09-1671.4075.9577.05+11.65+19.50%1960.00%
MSFT230120P003850002021-11-22 12:47PM EDT2023-01-2061.7071.0572.200.00-11120.00%
MSFT230317P003850002021-11-17 2:59PM EDT2023-03-1766.7077.9580.750.00-21320.00%
MSFT230616P003850002021-12-21 1:35PM EDT2023-06-1681.2584.0088.100.00-47700.00%
MSFT240119P003850002021-12-09 4:13PM EDT2024-01-1983.6690.5095.500.00-140.00%