Canada markets closed

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
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C001700002022-05-25 2:34PM EDT170.0092.8594.3098.000.00-12398.05%
MSFT220527C001750002022-05-16 11:36AM EDT175.0083.2089.0592.750.00--050.00%
MSFT220527C001800002022-05-19 9:30AM EDT180.0074.2084.0088.000.00-33311.72%
MSFT220527C001850002022-05-25 11:47AM EDT185.0074.4579.0083.000.00-12292.19%
MSFT220527C001900002022-05-20 2:51PM EDT190.0059.2574.1578.000.00-21293.75%
MSFT220527C002000002022-05-26 3:25PM EDT200.0065.1064.5567.65+7.00+12.05%22258.59%
MSFT220527C002050002022-05-26 1:58PM EDT205.0061.3259.2063.00+16.07+35.51%22239.06%
MSFT220527C002100002022-05-23 10:03AM EDT210.0047.4054.0558.000.00-308205.08%
MSFT220527C002150002022-05-24 2:25PM EDT215.0043.8249.3053.000.00-10207.81%
MSFT220527C002200002022-05-26 3:27PM EDT220.0044.9844.5548.00+9.48+26.70%415202.34%
MSFT220527C002225002022-05-20 12:12PM EDT222.5035.0541.8545.500.00-15181.84%
MSFT220527C002250002022-05-26 12:57PM EDT225.0040.7739.2543.00+2.12+5.49%57166.41%
MSFT220527C002300002022-05-26 11:14AM EDT230.0035.7534.8036.70+6.80+23.49%1231190.53%
MSFT220527C002325002022-05-20 12:55PM EDT232.5018.3532.4034.700.00-115129.30%
MSFT220527C002350002022-05-26 12:25PM EDT235.0030.6830.4031.85+6.53+27.04%12209129.10%
MSFT220527C002375002022-05-24 12:10PM EDT237.5021.5027.6529.900.00-2209132.23%
MSFT220527C002400002022-05-26 3:29PM EDT240.0025.5024.3527.15+1.89+8.01%97282164.75%
MSFT220527C002425002022-05-26 2:01PM EDT242.5023.9322.2524.85+7.16+42.70%89894.14%
MSFT220527C002450002022-05-26 3:41PM EDT245.0020.7919.9522.00+2.04+10.88%5116176.17%
MSFT220527C002475002022-05-26 3:14PM EDT247.5018.5017.8519.60+3.20+20.92%1247489.26%
MSFT220527C002500002022-05-26 3:35PM EDT250.0015.2215.1517.25+3.57+30.64%1471,07577.93%
MSFT220527C002525002022-05-26 3:53PM EDT252.5013.7612.6014.05+3.15+29.69%711,27183.20%
MSFT220527C002550002022-05-26 3:52PM EDT255.0012.3010.5511.45+3.90+46.43%3512,25268.16%
MSFT220527C002575002022-05-26 3:58PM EDT257.508.608.009.15+2.04+31.10%3492,14262.84%
MSFT220527C002600002022-05-26 3:59PM EDT260.006.326.006.60+1.59+33.62%2,0497,21148.78%
MSFT220527C002625002022-05-26 3:55PM EDT262.504.353.904.40+1.24+39.87%3,3153,90141.94%
MSFT220527C002650002022-05-26 3:59PM EDT265.002.142.132.35+0.12+5.94%15,4945,91533.64%
MSFT220527C002675002022-05-26 3:59PM EDT267.500.970.941.14-0.15-13.39%20,6424,54632.86%
MSFT220527C002700002022-05-26 3:59PM EDT270.000.370.340.40-0.24-39.34%16,4516,89630.91%
MSFT220527C002725002022-05-26 3:59PM EDT272.500.130.090.12-0.18-58.06%2,7962,80630.76%
MSFT220527C002750002022-05-26 3:59PM EDT275.000.050.040.05-0.10-66.67%7,3096,45633.59%
MSFT220527C002775002022-05-26 3:57PM EDT277.500.020.020.04-0.06-75.00%2,0042,71139.45%
MSFT220527C002800002022-05-26 3:57PM EDT280.000.010.000.01-0.04-80.00%1,0514,02439.06%
MSFT220527C002825002022-05-26 3:57PM EDT282.500.010.000.02-0.01-50.00%26193648.44%
MSFT220527C002850002022-05-26 3:57PM EDT285.000.010.010.03-0.02-66.67%1042,47254.69%
MSFT220527C002875002022-05-26 1:40PM EDT287.500.020.000.010.00-448253.13%
MSFT220527C002900002022-05-26 3:50PM EDT290.000.020.000.020.00-4492,54861.72%
MSFT220527C002925002022-05-25 12:57PM EDT292.500.010.000.010.00-33062.50%
MSFT220527C002950002022-05-26 1:54PM EDT295.000.010.000.010.00-1071,96468.75%
MSFT220527C003000002022-05-26 3:31PM EDT300.000.010.000.010.00-1591,95478.13%
MSFT220527C003050002022-05-26 3:54PM EDT305.000.010.000.01-0.02-66.67%342,21187.50%
MSFT220527C003100002022-05-26 1:45PM EDT310.000.010.000.01-0.01-50.00%131,25796.88%
MSFT220527C003150002022-05-26 3:19PM EDT315.000.010.000.01-0.01-50.00%21,143106.25%
MSFT220527C003200002022-05-26 11:47AM EDT320.000.010.000.01-0.01-50.00%3585115.63%
MSFT220527C003250002022-05-26 11:29AM EDT325.000.010.000.01-0.01-50.00%10300125.00%
MSFT220527C003300002022-05-25 2:46PM EDT330.000.010.000.020.00-2303140.63%
MSFT220527C003350002022-05-20 12:15PM EDT335.000.010.000.010.00-2211140.63%
MSFT220527C003400002022-05-19 9:46AM EDT340.000.020.000.010.00-175150.00%
MSFT220527C003450002022-05-23 12:01PM EDT345.000.010.000.010.00-3134156.25%
MSFT220527C003500002022-05-17 9:30AM EDT350.000.070.000.030.00-281181.25%
MSFT220527C003550002022-05-09 12:40PM EDT355.000.030.000.030.00-1034189.06%
MSFT220527C003600002022-05-06 2:33PM EDT360.000.040.000.030.00-49196.88%
MSFT220527C003650002022-05-09 10:45AM EDT365.000.040.000.010.00-1347187.50%
MSFT220527C003700002022-05-25 11:32AM EDT370.000.030.000.030.00-1011212.50%
MSFT220527C003750002022-04-20 2:24PM EDT375.000.040.000.210.00--1268.75%
MSFT220527C004000002022-04-08 3:42PM EDT400.000.100.002.140.00-22434.77%
MSFT220527C004200002022-04-28 3:18PM EDT420.000.070.000.010.00-20920262.50%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P001600002022-05-24 10:17AM EDT160.000.010.000.010.00-1199300.00%
MSFT220527P001650002022-05-20 3:14PM EDT165.000.010.000.010.00-11281.25%
MSFT220527P001700002022-05-20 3:34PM EDT170.000.020.002.130.00-265129507.32%
MSFT220527P001750002022-05-20 3:20PM EDT175.000.010.004.800.00-42080574.12%
MSFT220527P001800002022-05-20 3:14PM EDT180.000.020.000.010.00-10680231.25%
MSFT220527P001850002022-05-25 12:49PM EDT185.000.010.000.010.00-1117218.75%
MSFT220527P001900002022-05-26 2:36PM EDT190.000.010.000.010.00-1386200.00%
MSFT220527P001950002022-05-26 10:08AM EDT195.000.010.000.010.00-2182187.50%
MSFT220527P002000002022-05-26 10:48AM EDT200.000.010.000.010.00-72,406175.00%
MSFT220527P002050002022-05-26 11:24AM EDT205.000.010.000.010.00-1214159.38%
MSFT220527P002100002022-05-26 2:56PM EDT210.000.010.000.010.00-9798143.75%
MSFT220527P002125002022-05-25 3:28PM EDT212.500.010.000.010.00-33144137.50%
MSFT220527P002150002022-05-26 2:43PM EDT215.000.010.000.010.00-91,169131.25%
MSFT220527P002175002022-05-26 3:23PM EDT217.500.010.000.01-0.01-50.00%23125125.00%
MSFT220527P002200002022-05-26 3:21PM EDT220.000.010.000.010.00-1991,192118.75%
MSFT220527P002225002022-05-26 3:12PM EDT222.500.010.000.010.00-3178112.50%
MSFT220527P002250002022-05-26 3:12PM EDT225.000.010.000.01-0.01-50.00%2791,540106.25%
MSFT220527P002275002022-05-26 3:57PM EDT227.500.010.000.01-0.01-50.00%472,41398.44%
MSFT220527P002300002022-05-26 3:45PM EDT230.000.010.010.35-0.03-75.00%7114,636142.38%
MSFT220527P002325002022-05-26 3:57PM EDT232.500.020.000.01-0.02-50.00%13474087.50%
MSFT220527P002350002022-05-26 3:58PM EDT235.000.020.010.02-0.04-66.67%3262,18989.06%
MSFT220527P002375002022-05-26 3:38PM EDT237.500.010.010.03-0.07-87.50%2491,54785.16%
MSFT220527P002400002022-05-26 3:58PM EDT240.000.020.020.03-0.10-83.33%1,2324,07479.69%
MSFT220527P002425002022-05-26 3:48PM EDT242.500.020.020.05-0.13-86.67%1,4612,26175.78%
MSFT220527P002450002022-05-26 3:57PM EDT245.000.030.010.05-0.21-87.50%8254,25567.19%
MSFT220527P002475002022-05-26 3:57PM EDT247.500.040.040.06-0.30-88.24%8543,12064.06%
MSFT220527P002500002022-05-26 3:58PM EDT250.000.050.050.06-0.45-90.00%2,7573,92257.03%
MSFT220527P002525002022-05-26 3:57PM EDT252.500.080.060.10-0.63-88.73%1,8574,40352.15%
MSFT220527P002550002022-05-26 3:59PM EDT255.000.110.110.12-0.96-89.72%3,2803,56147.27%
MSFT220527P002575002022-05-26 3:58PM EDT257.500.200.190.25-1.36-87.18%2,8492,08345.22%
MSFT220527P002600002022-05-26 3:57PM EDT260.000.410.310.41-1.80-81.45%8,5253,08840.33%
MSFT220527P002625002022-05-26 3:59PM EDT262.500.770.700.83-2.43-75.94%5,7481,46738.23%
MSFT220527P002650002022-05-26 3:59PM EDT265.001.471.271.58-3.08-67.69%7,60191536.04%
MSFT220527P002675002022-05-26 3:59PM EDT267.502.642.432.94-3.91-59.69%84723236.65%
MSFT220527P002700002022-05-26 3:56PM EDT270.004.394.154.85-4.11-48.35%2501,05139.75%
MSFT220527P002725002022-05-26 3:58PM EDT272.506.556.257.50-4.05-38.21%3140956.30%
MSFT220527P002750002022-05-26 3:20PM EDT275.009.608.2010.00-3.45-26.44%361,38768.31%
MSFT220527P002775002022-05-26 12:56PM EDT277.5011.729.8513.25-3.28-21.87%34299.71%
MSFT220527P002800002022-05-26 3:41PM EDT280.0014.3013.5015.35-2.24-13.54%5727268.36%
MSFT220527P002825002022-05-26 9:31AM EDT282.5020.0815.0517.30+1.79+9.79%449193.65%
MSFT220527P002850002022-05-26 3:29PM EDT285.0019.5018.0520.10-3.04-13.49%13717114.21%
MSFT220527P002875002022-05-20 3:28PM EDT287.5039.4920.2522.500.00-10120.36%
MSFT220527P002900002022-05-26 2:54PM EDT290.0024.6522.9025.95-3.98-13.90%4553102.05%
MSFT220527P002925002022-05-23 2:02PM EDT292.5032.7525.3527.600.00-30142.87%
MSFT220527P002950002022-05-25 2:16PM EDT295.0033.0627.6530.650.00-2687.11%
MSFT220527P003000002022-05-26 10:27AM EDT300.0034.0032.8035.65-3.16-8.50%15112.70%
MSFT220527P003050002022-05-26 10:35AM EDT305.0040.0637.6040.70-5.59-12.25%33110.94%
MSFT220527P003100002022-05-20 1:52PM EDT310.0060.2742.0045.900.00-81235.25%
MSFT220527P003150002022-05-17 2:10PM EDT315.0051.0747.0051.000.00-300256.01%
MSFT220527P003200002022-05-16 3:17PM EDT320.0057.7552.0055.750.00-84262.79%
MSFT220527P003250002022-05-24 9:46AM EDT325.0070.9057.4060.300.00-70258.11%
MSFT220527P003300002022-05-23 10:31AM EDT330.0072.1562.8065.600.00-10178.91%
MSFT220527P003350002022-04-28 10:10AM EDT335.0076.6567.0070.650.00-10304.10%
MSFT220527P003400002022-04-18 12:02AM EDT340.0058.6572.6075.900.00--6210.94%
MSFT220527P003450002022-05-19 2:07PM EDT345.0091.6377.0080.800.00-10339.45%
MSFT220527P003500002022-04-18 12:02AM EDT350.0067.9782.5085.350.00--14330.18%
MSFT220527P003600002022-05-04 2:01PM EDT360.0076.0092.2095.650.00--0372.17%
MSFT220527P003700002022-05-19 1:55PM EDT370.00116.30102.00106.050.00--0417.68%
MSFT220527P004000002022-05-23 10:41AM EDT400.00140.25131.85136.050.00-60489.06%