UK markets open in 4 hours 32 minutes

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:440.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520C004400002022-05-16 3:43PM EDT2022-05-200.010.000.010.00-5115218.75%
MSFT220617C004400002022-05-18 2:16PM EDT2022-06-170.010.000.050.00-2157964.06%
MSFT220715C004400002022-05-10 12:28PM EDT2022-07-150.020.010.130.00-801,11650.88%
MSFT220819C004400002022-05-09 2:47PM EDT2022-08-190.090.000.140.00-4211443.26%
MSFT220916C004400002022-05-18 3:57PM EDT2022-09-160.060.000.12+0.02+50.00%6412,64937.31%
MSFT221021C004400002022-05-12 9:44AM EDT2022-10-210.150.010.250.00-31,14435.84%
MSFT221118C004400002022-04-21 9:46AM EDT2022-11-180.610.000.330.00-14130234.18%
MSFT230120C004400002022-05-12 12:45PM EDT2023-01-200.550.160.530.00-12,55831.52%
MSFT230317C004400002022-05-13 9:39AM EDT2023-03-171.500.331.520.00-146733.80%
MSFT230616C004400002022-05-18 10:35AM EDT2023-06-161.510.012.14-0.85-36.02%141831.64%
MSFT240119C004400002022-05-17 9:34AM EDT2024-01-194.862.096.000.00-51,16932.18%
MSFT240621C004400002022-05-17 10:42AM EDT2024-06-216.133.508.500.00-27831.67%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220520P004400002022-05-17 3:54PM EDT2022-05-20173.80183.50188.000.00-131441.70%
MSFT220715P004400002022-02-25 1:16PM EDT2022-07-15143.90134.85137.900.00-100.00%
MSFT220916P004400002021-11-10 7:47AM EDT2022-09-16138.7599.50103.700.00-2461230.00%
MSFT230120P004400002022-01-25 4:16PM EDT2023-01-20149.72144.05148.900.00-21650.00%
MSFT230317P004400002021-12-14 10:30AM EDT2023-03-17116.13129.85133.800.00-170.00%
MSFT230616P004400002022-04-08 9:30AM EDT2023-06-16140.90163.50168.000.00-1180.00%
MSFT240119P004400002022-05-12 1:05PM EDT2024-01-19187.44183.50188.000.00-336225.44%