UK Markets open in 3 hrs 18 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:425.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C004250002022-01-05 4:04PM EDT2022-06-171.641.451.69-0.20-10.87%11378102.78%
MSFT220715C004250002022-01-05 11:10AM EDT2022-07-152.141.922.19-1.66-43.68%222777.91%
MSFT220916C004250002022-01-05 2:33PM EDT2022-09-163.703.304.00-0.43-10.41%389361.10%
MSFT230120C004250002022-01-05 1:08PM EDT2023-01-207.605.108.25-1.80-19.15%2341,10153.01%
MSFT230317C004250002022-01-05 3:16PM EDT2023-03-179.357.9510.45-2.55-21.43%1061351.47%
MSFT230616C004250002022-01-05 2:21PM EDT2023-06-1612.9512.0013.50-2.75-17.52%1511,82249.14%
MSFT240119C004250002022-01-04 11:12AM EDT2024-01-1924.0019.7523.000.00-17748.28%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P004250002021-12-13 1:04AM EDT2022-06-1787.15108.00111.650.00--10.00%
MSFT220715P004250002021-12-16 4:16PM EDT2022-07-15103.10108.50112.300.00-8150.00%
MSFT220916P004250002021-11-10 7:47AM EDT2022-09-16125.7586.6090.200.00-220.00%
MSFT230120P004250002021-11-08 1:17PM EDT2023-01-2099.5590.5094.950.00-150.00%
MSFT230317P004250002021-11-15 4:45PM EDT2023-03-1798.95100.60102.600.00-730.00%
MSFT230616P004250002021-12-20 4:06PM EDT2023-06-16116.30116.50120.200.00-230.00%
MSFT240119P004250002021-11-04 3:41PM EDT2024-01-19109.82119.50124.000.00-120.00%