UK markets close in 3 hours 36 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
262.85+3.27 (+1.26%)
At close: 04:00PM EDT
261.75 -1.10 (-0.42%)
Pre-market: 07:54AM EDT
In the money
Show:ListStraddle
Strike:390.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220708C003900002022-06-22 9:30AM EDT2022-07-080.010.000.000.00--1050.00%
MSFT220715C003900002022-06-23 9:39AM EDT2022-07-150.010.000.000.00-241350.00%
MSFT220722C003900002022-06-22 11:12AM EDT2022-07-220.130.000.000.00--125.00%
MSFT220729C003900002022-06-23 3:23PM EDT2022-07-290.020.000.000.00--125.00%
MSFT220819C003900002022-06-22 2:46PM EDT2022-08-190.030.000.000.00-658225.00%
MSFT220916C003900002022-06-23 10:49AM EDT2022-09-160.100.000.000.00-11,04712.50%
MSFT221021C003900002022-06-30 10:48AM EDT2022-10-210.100.000.000.00-1019312.50%
MSFT221118C003900002022-07-05 11:57AM EDT2022-11-180.150.000.000.00-15512.50%
MSFT221216C003900002022-06-22 10:46AM EDT2022-12-160.390.000.000.00-677612.50%
MSFT230120C003900002022-06-30 3:57PM EDT2023-01-200.600.000.000.00-12,57312.50%
MSFT230317C003900002022-06-27 11:49AM EDT2023-03-171.560.000.000.00-13,85112.50%
MSFT230616C003900002022-07-05 1:11PM EDT2023-06-162.580.000.000.00-1191,8256.25%
MSFT230915C003900002022-07-05 3:37PM EDT2023-09-154.750.000.000.00-144546.25%
MSFT240119C003900002022-07-05 9:33AM EDT2024-01-196.950.000.000.00-11,0156.25%
MSFT240621C003900002022-06-30 10:18AM EDT2024-06-2110.230.000.000.00-1446.25%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220715P003900002022-02-07 4:28PM EDT2022-07-1588.85100.25104.500.00-24280.00%
MSFT220819P003900002022-02-14 1:00AM EDT2022-08-1989.710.000.000.00--00.00%
MSFT220916P003900002022-02-10 1:47PM EDT2022-09-1688.64109.00113.500.00-1430.00%
MSFT230120P003900002022-05-16 11:34AM EDT2023-01-20131.65136.85139.950.00-4754.97%
MSFT230317P003900002022-06-09 1:18PM EDT2023-03-17118.650.000.000.00-21180.00%
MSFT230616P003900002022-06-14 2:26PM EDT2023-06-16146.050.000.000.00-390.00%
MSFT240119P003900002022-06-30 9:42AM EDT2024-01-19135.320.000.000.00-1410.00%
MSFT240621P003900002022-06-30 10:18AM EDT2024-06-21137.750.000.000.00-120.00%