UK Markets open in 2 hrs 45 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
In the money
Show:ListStraddle
Strike:400.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C004000002022-01-05 4:59PM EDT2022-06-172.852.703.00-0.95-25.00%1451,496125.05%
MSFT220715C004000002022-01-05 4:47PM EDT2022-07-153.853.604.20-0.85-18.09%5959389.36%
MSFT220916C004000002022-01-05 4:59PM EDT2022-09-165.905.806.20-1.55-20.81%451,50166.59%
MSFT230120C004000002022-01-05 5:00PM EDT2023-01-2010.8010.8011.10-2.40-18.18%2254,45255.10%
MSFT230317C004000002022-01-05 4:47PM EDT2023-03-1713.6111.7515.00-2.68-16.45%3193053.18%
MSFT230616C004000002022-01-05 4:47PM EDT2023-06-1617.0414.8518.85-2.46-12.62%1582,93150.69%
MSFT240119C004000002022-01-05 4:58PM EDT2024-01-1926.5025.5027.00-2.85-9.71%2142,15949.48%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P004000002021-12-30 3:01PM EDT2022-06-1764.9585.0587.250.00-11230.00%
MSFT220715P004000002021-12-03 11:54AM EDT2022-07-1583.4067.0069.800.00-1760.00%
MSFT220916P004000002021-12-10 10:42AM EDT2022-09-1672.0087.0090.900.00-12720.00%
MSFT230120P004000002022-01-05 4:58PM EDT2023-01-2092.5091.1095.00+12.00+14.91%44990.00%
MSFT230317P004000002022-01-05 3:14PM EDT2023-03-1793.6092.7096.95+17.12+22.38%12440.00%
MSFT230616P004000002022-01-05 3:34PM EDT2023-06-1695.6495.5099.95+12.44+14.95%811,1210.00%
MSFT240119P004000002022-01-05 3:41PM EDT2024-01-19102.10101.50106.50+5.50+5.69%13530.00%