UK markets open in 3 hours 44 minutes

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:405.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520C004050002022-05-17 9:30AM EDT2022-05-200.010.000.010.00-2525187.50%
MSFT220617C004050002022-05-09 9:52AM EDT2022-06-170.020.000.120.00-7145060.35%
MSFT220715C004050002022-05-13 10:23AM EDT2022-07-150.070.020.120.00-150446.78%
MSFT220916C004050002022-05-12 11:48AM EDT2022-09-160.140.000.260.00-249635.65%
MSFT221118C004050002022-05-03 11:04AM EDT2022-11-181.100.170.440.00-21531.08%
MSFT230120C004050002022-05-17 3:17PM EDT2023-01-200.800.350.930.00-41,06630.20%
MSFT230317C004050002022-05-16 3:47PM EDT2023-03-171.380.002.550.00-101,71733.15%
MSFT230616C004050002022-05-18 3:02PM EDT2023-06-162.170.514.35-0.19-8.05%134432.98%
MSFT240119C004050002022-05-13 9:53AM EDT2024-01-197.153.958.200.00-129431.60%
MSFT240621C004050002022-05-12 9:30AM EDT2024-06-2111.056.5011.500.00-15031.51%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520P004050002022-04-25 1:00PM EDT2022-05-20129.80149.00153.000.00-1525241.02%
MSFT220617P004050002022-01-21 10:38AM EDT2022-06-17104.68115.10119.350.00-280.00%
MSFT220715P004050002021-11-23 1:23PM EDT2022-07-1576.3074.8075.600.00--10.00%
MSFT220916P004050002022-01-26 3:39PM EDT2022-09-16104.75106.70110.950.00-3890.00%
MSFT230120P004050002022-04-06 1:02PM EDT2023-01-20109.11128.50133.000.00-11310.00%
MSFT230317P004050002022-05-10 10:55AM EDT2023-03-17137.15149.25152.300.00-204929.40%
MSFT230616P004050002022-04-04 3:35PM EDT2023-06-1696.36114.50119.000.00-13140.00%
MSFT240119P004050002022-03-30 1:03PM EDT2024-01-1999.70128.50133.000.00-66960.00%