UK markets close in 3 hours 49 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
262.85+3.27 (+1.26%)
At close: 04:00PM EDT
262.60 -0.25 (-0.10%)
Pre-market: 07:40AM EDT
In the money
Show:ListStraddle
Strike:435.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220715C004350002022-05-10 11:28AM EDT2022-07-150.030.000.120.00-20358111.72%
MSFT220916C004350002022-06-24 12:40PM EDT2022-09-160.010.000.000.00-802,70025.00%
MSFT221118C004350002022-05-24 11:14AM EDT2022-11-180.180.010.170.00-6422933.89%
MSFT230120C004350002022-07-01 12:55PM EDT2023-01-200.210.000.000.00-4022,29012.50%
MSFT230317C004350002022-06-03 3:31PM EDT2023-03-170.690.120.650.00-351629.66%
MSFT230616C004350002022-07-01 10:50AM EDT2023-06-161.000.000.000.00-17,51412.50%
MSFT240119C004350002022-06-07 3:54PM EDT2024-01-194.490.000.000.00-24666.25%
MSFT240621C004350002022-07-05 3:39PM EDT2024-06-216.930.000.000.00-1176.25%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220715P004350002022-01-26 10:31AM EDT2022-07-15132.00136.00139.950.00-120.00%
MSFT220916P004350002021-11-10 7:47AM EDT2022-09-16133.6595.0598.700.00-14340.00%
MSFT230120P004350002022-05-25 10:21AM EDT2023-01-20175.36170.25171.600.00-420.00%
MSFT230317P004350002022-06-14 11:01AM EDT2023-03-17192.040.000.000.00-320.00%
MSFT230616P004350002022-07-05 2:55PM EDT2023-06-16173.280.000.000.00-5112,1720.00%
MSFT240119P004350002022-03-17 3:29PM EDT2024-01-19145.25154.80158.750.00-6110.00%