Canada Markets open in 5 hrs 25 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
236.41-1.04 (-0.44%)
At close: 04:00PM EDT
234.21 -2.20 (-0.93%)
Pre-Market: 04:05AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220930C002550002022-08-11 12:50PM EDT255.0035.9734.5035.10+35.97-1-493.41%
MSFT220930C002600002022-08-11 12:57PM EDT260.0031.8730.3031.85+31.87-1-469.68%
MSFT220930C002650002022-08-11 1:00PM EDT265.0027.4025.0527.45+27.40-1-432.03%
MSFT220930C002750002022-08-11 1:30PM EDT275.0019.4017.7019.10+19.40-26-373.32%
MSFT220930C002800002022-08-11 1:57PM EDT280.0015.8214.6515.40+15.82-2-347.49%
MSFT220930C002850002022-08-11 2:12PM EDT285.0012.1910.9512.35+12.19-6-318.77%
MSFT220930C002900002022-08-11 2:03PM EDT290.009.608.659.40+9.60-27-296.51%
MSFT220930C002950002022-08-11 1:00PM EDT295.007.406.407.05+7.40-2-274.98%
MSFT220930C003000002022-08-11 2:08PM EDT300.005.124.855.10+5.12-46-257.76%
MSFT220930C003050002022-08-11 10:09AM EDT305.003.923.103.55+3.92-4-237.11%
MSFT220930C003100002022-08-11 1:54PM EDT310.002.482.152.46+2.48-5-223.73%
MSFT220930C003150002022-08-11 2:12PM EDT315.001.501.441.61+1.50-3-211.04%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220930P002400002022-08-11 1:06PM EDT240.001.051.131.21+1.05-4-0.00%
MSFT220930P002450002022-08-11 1:41PM EDT245.001.341.361.60+1.34-8-0.00%
MSFT220930P002500002022-08-11 1:41PM EDT250.001.741.802.08+1.74-5-0.00%
MSFT220930P002600002022-08-11 1:46PM EDT260.002.772.923.15+2.77-93-0.00%
MSFT220930P002650002022-08-11 1:48PM EDT265.003.503.654.00+3.50-3-0.00%
MSFT220930P002700002022-08-11 1:46PM EDT270.004.634.655.00+4.63-12-0.00%
MSFT220930P002800002022-08-11 9:55AM EDT280.006.807.407.80+6.80-3-0.00%
MSFT220930P002850002022-08-11 1:30PM EDT285.008.658.909.60+8.65-3-0.00%
MSFT220930P002900002022-08-11 10:28AM EDT290.0010.8511.1012.05+10.85-3-0.00%
MSFT220930P002950002022-08-11 12:39PM EDT295.0013.2313.8014.75+13.23-4-0.00%
MSFT220930P003000002022-08-11 12:59PM EDT300.0016.4016.8018.15+16.40-15-0.00%
MSFT220930P003100002022-08-11 10:59AM EDT310.0023.6823.5025.65+23.68-5-0.00%