UK Markets open in 3 hrs 13 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
252.61 -1.47 (-0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:395.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C003950002022-01-05 2:10PM EDT2022-06-173.401.753.45-0.45-11.69%41358101.65%
MSFT220715C003950002022-01-05 4:46PM EDT2022-07-154.253.954.35-1.25-22.73%24081.76%
MSFT220916C003950002022-01-05 2:13PM EDT2022-09-167.006.407.55-0.82-10.49%137565.31%
MSFT230120C003950002022-01-05 4:06PM EDT2023-01-2011.8211.4012.65-1.83-13.41%292454.53%
MSFT230317C003950002021-12-22 11:43AM EDT2023-03-1718.7011.7515.700.00-2514251.64%
MSFT230616C003950002022-01-03 1:28PM EDT2023-06-1622.6016.1519.500.00-21,00450.07%
MSFT240119C003950002022-01-05 4:12PM EDT2024-01-1925.2025.0028.50-7.80-23.64%4518249.33%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P003950002021-12-01 3:57PM EDT2022-06-1767.4062.1064.700.00-2240.00%
MSFT220916P003950002022-01-05 10:51AM EDT2022-09-1679.3082.5586.45+3.00+3.93%5800.00%
MSFT230120P003950002021-12-14 11:54AM EDT2023-01-2082.3786.7090.550.00-2860.00%
MSFT230317P003950002021-12-30 1:11PM EDT2023-03-1772.9588.5093.000.00-11250.00%
MSFT230616P003950002021-12-02 1:31PM EDT2023-06-1684.7777.8581.700.00-503170.00%
MSFT240119P003950002021-12-14 4:43PM EDT2024-01-1994.9898.00102.500.00-570.00%