Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
259.58+2.75 (+1.07%)
At close: 04:00PM EDT
259.78 +0.20 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220708C001600002022-06-28 9:44AM EDT160.00105.0597.30101.400.00-11230.47%
MSFT220708C001850002022-05-27 10:32AM EDT185.0087.5180.6583.650.00-88263.79%
MSFT220708C001950002022-06-29 2:27PM EDT195.0066.5062.4066.350.00-120149.46%
MSFT220708C002000002022-07-01 10:16AM EDT200.0056.7057.6061.05-12.50-18.06%27132.72%
MSFT220708C002100002022-06-28 10:11AM EDT210.0052.6047.5051.100.00-12113.82%
MSFT220708C002150002022-06-24 11:53AM EDT215.0048.9642.7045.950.00-23101.22%
MSFT220708C002200002022-07-01 11:04AM EDT220.0036.2138.5040.35-5.04-12.22%21879.59%
MSFT220708C002250002022-06-08 11:32AM EDT225.0048.2332.7035.800.00--179.59%
MSFT220708C002275002022-06-27 1:15PM EDT227.5038.2030.3033.050.00-4570.56%
MSFT220708C002300002022-07-01 2:01PM EDT230.0027.8027.7530.80-2.10-7.02%51070.29%
MSFT220708C002350002022-07-01 3:35PM EDT235.0024.4223.0525.70+2.07+9.26%616759.42%
MSFT220708C002400002022-07-01 3:43PM EDT240.0019.9818.1020.65+2.48+14.17%115849.41%
MSFT220708C002425002022-07-01 3:31PM EDT242.5017.5016.2518.40+2.75+18.64%175647.90%
MSFT220708C002450002022-07-01 3:59PM EDT245.0014.9714.8515.55+1.47+10.89%11325838.72%
MSFT220708C002475002022-07-01 2:25PM EDT247.5011.7012.4013.60+1.00+9.35%5015340.04%
MSFT220708C002500002022-07-01 3:50PM EDT250.0010.8010.5011.10+2.00+22.73%20474034.72%
MSFT220708C002525002022-07-01 3:55PM EDT252.508.508.458.90+1.50+21.43%35421631.82%
MSFT220708C002550002022-07-01 3:59PM EDT255.006.856.657.00+0.95+16.10%92071030.47%
MSFT220708C002575002022-07-01 3:59PM EDT257.505.204.855.30+1.10+26.83%3,1721,30029.25%
MSFT220708C002600002022-07-01 3:59PM EDT260.003.653.453.80+0.27+7.99%3,6503,07827.92%
MSFT220708C002625002022-07-01 3:59PM EDT262.502.472.222.58+0.13+5.56%2,0311,49126.81%
MSFT220708C002650002022-07-01 3:59PM EDT265.001.621.471.61-0.13-7.43%5,3162,98825.59%
MSFT220708C002675002022-07-01 3:59PM EDT267.500.910.860.95-0.15-14.15%2,3991,23124.78%
MSFT220708C002700002022-07-01 3:59PM EDT270.000.520.460.54-0.18-25.71%11,0844,02324.41%
MSFT220708C002725002022-07-01 3:59PM EDT272.500.270.250.30-0.21-43.75%8811,18624.34%
MSFT220708C002750002022-07-01 3:59PM EDT275.000.150.110.19-0.14-48.28%1,4532,16725.20%
MSFT220708C002775002022-07-01 3:59PM EDT277.500.080.050.11-0.10-55.56%21953425.59%
MSFT220708C002800002022-07-01 3:58PM EDT280.000.060.050.07-0.11-64.71%4922,68626.47%
MSFT220708C002825002022-07-01 3:36PM EDT282.500.050.000.05-0.04-44.44%4422527.74%
MSFT220708C002850002022-07-01 3:56PM EDT285.000.030.020.03-0.05-62.50%1611,92328.32%
MSFT220708C002875002022-07-01 3:40PM EDT287.500.020.020.43-0.05-71.43%1113246.68%
MSFT220708C002900002022-07-01 3:56PM EDT290.000.030.020.10-0.01-25.00%8496238.48%
MSFT220708C002925002022-07-01 12:58PM EDT292.500.020.010.12-0.04-66.67%474742.09%
MSFT220708C002950002022-07-01 10:04AM EDT295.000.020.000.050.00-32,70439.45%
MSFT220708C002975002022-07-01 3:06PM EDT297.500.010.000.13-0.01-50.00%2015347.66%
MSFT220708C003000002022-07-01 3:59PM EDT300.000.010.000.02-0.01-50.00%4167939.84%
MSFT220708C003025002022-07-01 10:54AM EDT302.500.010.000.12-0.01-50.00%5351.86%
MSFT220708C003050002022-07-01 2:06PM EDT305.000.010.000.030.00-12150245.70%
MSFT220708C003100002022-07-01 10:48AM EDT310.000.010.000.010.00-26544.53%
MSFT220708C003150002022-06-30 9:58AM EDT315.000.010.000.040.00-14451.56%
MSFT220708C003200002022-06-30 1:53PM EDT320.000.010.000.120.00-58161.91%
MSFT220708C003250002022-06-29 9:45AM EDT325.000.010.000.120.00-21666.02%
MSFT220708C003300002022-06-30 3:25PM EDT330.000.010.000.100.00-14668.36%
MSFT220708C003350002022-06-24 9:52AM EDT335.000.020.000.120.00-61073.63%
MSFT220708C003400002022-06-27 10:14AM EDT340.000.010.000.120.00-1277.34%
MSFT220708C003450002022-06-06 9:57AM EDT345.000.040.000.010.00-1264.06%
MSFT220708C003500002022-06-28 11:49AM EDT350.000.040.000.120.00-111184.57%
MSFT220708C003550002022-06-03 3:46PM EDT355.000.030.000.120.00-9987.89%
MSFT220708C003800002022-06-28 2:16PM EDT380.000.010.000.120.00-5051104.69%
MSFT220708C003900002022-06-22 9:30AM EDT390.000.010.000.120.00--10110.94%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220708P001700002022-07-01 2:55PM EDT170.000.010.000.120.00-2064119.92%
MSFT220708P001750002022-06-30 1:44PM EDT175.000.010.000.120.00-321112.50%
MSFT220708P001800002022-06-30 1:44PM EDT180.000.010.000.120.00-347105.08%
MSFT220708P001850002022-06-29 12:38PM EDT185.000.010.000.120.00-13098.05%
MSFT220708P001900002022-06-30 2:27PM EDT190.000.010.000.010.00-8518471.88%
MSFT220708P001950002022-07-01 9:52AM EDT195.000.020.000.01+0.01+100.00%121265.63%
MSFT220708P002000002022-07-01 2:50PM EDT200.000.010.000.12-0.01-50.00%1459377.34%
MSFT220708P002050002022-07-01 3:28PM EDT205.000.020.004.80-0.01-33.33%6043139.80%
MSFT220708P002100002022-07-01 2:12PM EDT210.000.020.020.10-0.02-50.00%5237564.26%
MSFT220708P002150002022-07-01 3:45PM EDT215.000.030.020.04-0.04-57.14%3166253.52%
MSFT220708P002200002022-07-01 3:45PM EDT220.000.050.030.05-0.04-44.44%17259850.39%
MSFT220708P002250002022-07-01 3:56PM EDT225.000.070.050.12-0.10-58.82%20878950.00%
MSFT220708P002275002022-07-01 3:25PM EDT227.500.090.070.22-0.12-57.14%6416251.56%
MSFT220708P002300002022-07-01 3:57PM EDT230.000.100.100.42-0.18-64.29%31193254.35%
MSFT220708P002325002022-07-01 3:52PM EDT232.500.150.120.60-0.17-53.12%18038254.59%
MSFT220708P002350002022-07-01 3:59PM EDT235.000.190.170.20-0.29-60.42%1,1131,45840.09%
MSFT220708P002375002022-07-01 3:53PM EDT237.500.280.230.37-0.39-58.21%35136541.36%
MSFT220708P002400002022-07-01 3:58PM EDT240.000.330.300.44-0.55-62.50%4,1252,44039.01%
MSFT220708P002425002022-07-01 3:59PM EDT242.500.450.420.54-0.59-56.73%1,06375136.82%
MSFT220708P002450002022-07-01 3:59PM EDT245.000.630.580.68-0.81-56.25%2,4901,52534.77%
MSFT220708P002475002022-07-01 3:59PM EDT247.500.850.830.92-0.97-53.30%1,39456333.37%
MSFT220708P002500002022-07-01 3:59PM EDT250.001.201.141.26-1.43-54.37%2,4971,88132.15%
MSFT220708P002525002022-07-01 3:59PM EDT252.501.631.571.73-1.62-49.85%95064131.06%
MSFT220708P002550002022-07-01 3:59PM EDT255.002.282.162.39-1.62-41.54%4,9901,95430.24%
MSFT220708P002575002022-07-01 3:59PM EDT257.503.102.933.25-2.50-44.64%1,2221,11029.47%
MSFT220708P002600002022-07-01 3:59PM EDT260.004.103.954.30-2.95-41.84%1,6041,18028.48%
MSFT220708P002625002022-07-01 3:55PM EDT262.505.735.205.65-2.76-32.51%27470427.89%
MSFT220708P002650002022-07-01 3:56PM EDT265.007.306.807.35-2.90-28.43%5621,45828.16%
MSFT220708P002675002022-07-01 3:56PM EDT267.509.258.509.30-3.75-28.85%6634928.89%
MSFT220708P002700002022-07-01 3:56PM EDT270.0011.3010.5011.35-3.39-23.08%1081,50129.11%
MSFT220708P002725002022-07-01 3:44PM EDT272.5013.3512.9013.90-2.07-13.42%379733.99%
MSFT220708P002750002022-07-01 3:46PM EDT275.0015.6215.2516.30-1.03-6.19%5621336.87%
MSFT220708P002775002022-07-01 12:33PM EDT277.5020.7017.0020.40+1.05+5.34%103658.28%
MSFT220708P002800002022-07-01 3:55PM EDT280.0021.0020.0521.35-1.25-5.62%774445.24%
MSFT220708P002850002022-06-30 11:20AM EDT285.0028.0224.2527.200.00-11063.67%
MSFT220708P002900002022-07-01 2:01PM EDT290.0032.4029.3032.45+7.43+29.76%1150.34%
MSFT220708P002950002022-06-28 3:03PM EDT295.0038.0234.3037.450.00-2056.30%
MSFT220708P003000002022-06-17 9:39AM EDT300.0053.0038.9042.600.00-1058.40%
MSFT220708P003050002022-06-13 12:57PM EDT305.0058.5843.9547.650.00--065.33%
MSFT220708P003100002022-06-16 9:33AM EDT310.0064.1049.0052.750.00-1072.95%
MSFT220708P003150002022-06-02 2:48PM EDT315.0042.1354.0557.750.00--078.96%
MSFT220708P003200002022-06-07 9:42AM EDT320.0052.0059.0062.650.00--081.54%