UK Markets open in 2 hrs 37 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:410.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C004100002022-01-05 3:51PM EDT2022-06-172.362.092.35-0.26-9.92%99620123.05%
MSFT220715C004100002022-01-05 12:16PM EDT2022-07-153.002.773.25-0.48-13.79%511087.22%
MSFT220916C004100002022-01-05 3:22PM EDT2022-09-164.904.605.05-0.80-14.04%378165.04%
MSFT230120C004100002022-01-05 4:50PM EDT2023-01-209.338.809.90-1.15-10.97%131,47854.02%
MSFT230317C004100002022-01-03 11:22AM EDT2023-03-1714.359.8513.100.00-193051.98%
MSFT230616C004100002022-01-05 4:50PM EDT2023-06-1615.0013.1016.85-1.60-9.64%1870652.15%
MSFT240119C004100002022-01-05 4:46PM EDT2024-01-1923.6022.5025.00-2.50-9.58%2013049.01%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P004100002021-11-30 3:54PM EDT2022-06-1783.0573.3575.250.00-220.00%
MSFT220715P004100002021-12-16 10:35AM EDT2022-07-1578.5594.6597.350.00-20980.00%
MSFT220916P004100002021-12-10 2:41PM EDT2022-09-1677.6896.4099.150.00-11040.00%
MSFT230120P004100002021-12-28 11:14AM EDT2023-01-2082.0099.40102.900.00-11080.00%
MSFT230317P004100002021-12-31 3:24PM EDT2023-03-1787.00101.00105.100.00-150.00%
MSFT230616P004100002021-11-10 7:47AM EDT2023-06-16124.2385.4589.500.00-140.00%
MSFT240119P004100002021-10-21 3:20PM EDT2024-01-19114.9391.0095.500.00-130.00%