UK markets open in 4 hours 52 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
265.90+3.38 (+1.29%)
At close: 04:00PM EDT
266.08 +0.18 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C004300002022-05-02 12:08PM EDT2022-06-170.030.000.500.00-4170484.77%
MSFT220715C004300002022-05-10 12:27PM EDT2022-07-150.050.001.630.00-4018366.75%
MSFT220819C004300002022-05-26 1:15PM EDT2022-08-190.030.001.21-0.08-72.73%4030654.77%
MSFT220916C004300002022-05-25 11:44AM EDT2022-09-160.070.052.190.00-1781,27353.24%
MSFT221021C004300002022-04-27 11:30AM EDT2022-10-210.080.000.550.00-235736.48%
MSFT221118C004300002022-04-21 9:52AM EDT2022-11-181.010.020.470.00-1532.69%
MSFT230120C004300002022-05-26 11:40AM EDT2023-01-200.430.240.560.00-289728.78%
MSFT230317C004300002022-05-24 9:30AM EDT2023-03-170.660.002.100.00-293032.67%
MSFT230616C004300002022-05-26 12:01PM EDT2023-06-162.510.023.75+0.25+11.06%130632.45%
MSFT240119C004300002022-05-23 2:06PM EDT2024-01-194.952.506.000.00-217429.26%
MSFT240621C004300002022-05-26 3:14PM EDT2024-06-218.355.5010.40+0.08+0.97%157430.73%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P004300002022-03-22 10:44AM EDT2022-06-17126.47139.85142.550.00-100.00%
MSFT220715P004300002022-05-06 12:49PM EDT2022-07-15152.99161.85166.050.00-2078.22%
MSFT220916P004300002021-11-10 7:47AM EDT2022-09-16129.5090.9094.650.00-2460.00%
MSFT230120P004300002022-05-25 10:02AM EDT2023-01-20171.60162.65165.750.00-547834.71%
MSFT230317P004300002022-05-25 9:30AM EDT2023-03-17170.53162.65165.750.00-25131.26%
MSFT230616P004300002022-05-11 10:52AM EDT2023-06-16165.28162.45166.000.00-24128.12%
MSFT240119P004300002022-04-26 11:27AM EDT2024-01-19158.83162.00166.500.00-27723.63%
MSFT240621P004300002022-03-28 11:32AM EDT2024-06-21129.97143.50148.000.00--20.00%