UK markets open in 3 hours 45 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:450.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C004500002022-05-17 3:35PM EDT2022-06-170.050.000.030.00-12,12464.06%
MSFT220715C004500002022-05-05 11:44AM EDT2022-07-150.050.000.070.00-59452.73%
MSFT220819C004500002022-04-28 1:23PM EDT2022-08-190.090.000.130.00-110244.43%
MSFT220916C004500002022-05-18 3:56PM EDT2022-09-160.050.050.09-0.02-28.57%103,06537.40%
MSFT221021C004500002022-04-27 1:46PM EDT2022-10-210.320.000.230.00-2936.67%
MSFT221118C004500002022-05-11 10:47AM EDT2022-11-180.250.000.300.00-242834.91%
MSFT230120C004500002022-05-18 3:27PM EDT2023-01-200.330.290.36+0.02+6.45%55,38130.86%
MSFT230317C004500002022-05-18 2:50PM EDT2023-03-170.600.270.86-0.05-7.69%22,69531.64%
MSFT230616C004500002022-05-18 11:52AM EDT2023-06-161.050.241.99-0.10-8.70%7877932.15%
MSFT240119C004500002022-05-18 3:17PM EDT2024-01-193.222.755.50+0.47+17.09%52,70932.33%
MSFT240621C004500002022-05-18 3:52PM EDT2024-06-218.004.708.00+1.50+23.08%347731.94%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220916P004500002021-11-10 7:47AM EDT2022-09-16148.27108.50113.000.00-22810.00%
MSFT230120P004500002022-05-02 3:20PM EDT2023-01-20168.20194.25197.300.00-288538.09%
MSFT230317P004500002022-05-17 1:49PM EDT2023-03-17187.70194.15197.400.00-936834.85%
MSFT230616P004500002022-05-18 11:52AM EDT2023-06-16192.44193.65197.90+7.24+3.91%7830732.27%
MSFT240119P004500002022-05-18 2:01PM EDT2024-01-19192.50193.50198.00+8.49+4.61%643626.22%
MSFT240621P004500002022-05-13 10:52AM EDT2024-06-21190.18193.50198.500.00-1124.48%