UK Markets closed

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
254.20 +0.12 (+0.05%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C004200002022-01-05 11:46AM EDT2022-06-171.771.621.88-0.17-8.76%1312101.42%
MSFT220715C004200002021-12-30 11:01AM EDT2022-07-154.102.172.450.00-1020377.76%
MSFT220916C004200002022-01-05 4:59PM EDT2022-09-163.902.704.15-1.60-29.09%1292958.97%
MSFT230120C004200002022-01-05 4:06PM EDT2023-01-207.827.108.55-1.10-12.33%172,10151.32%
MSFT230317C004200002022-01-05 11:53AM EDT2023-03-1710.009.4511.55-1.50-13.04%140450.74%
MSFT230616C004200002022-01-05 1:43PM EDT2023-06-1612.7511.5515.05-1.95-13.27%162350.33%
MSFT240119C004200002022-01-05 4:02PM EDT2024-01-1921.5020.6023.00-3.40-13.65%946747.68%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P004200002021-12-09 2:02PM EDT2022-06-1788.15103.00107.000.00-680.00%
MSFT220715P004200002021-12-01 3:16PM EDT2022-07-1589.9585.2088.200.00--30.00%
MSFT220916P004200002022-01-03 10:42AM EDT2022-09-1689.40105.10107.900.00-41670.00%
MSFT230120P004200002021-12-02 11:54AM EDT2023-01-20101.6091.6595.350.00-55120.00%
MSFT230317P004200002022-01-04 12:16PM EDT2023-03-17101.50109.50113.500.00-2330.00%
MSFT230616P004200002021-12-30 3:26PM EDT2023-06-1695.68112.00115.900.00-23760.00%
MSFT240119P004200002021-12-29 3:31PM EDT2024-01-19103.00117.00121.500.00-3120.00%