Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
267.70+8.84 (+3.41%)
At close: 04:00PM EDT
268.20 +0.50 (+0.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220701C001750002022-06-09 10:37AM EDT175.0097.3790.6593.800.00-400184.57%
MSFT220701C001800002022-06-17 2:10PM EDT180.0069.9985.5588.400.00-2120159.72%
MSFT220701C001850002022-06-24 11:50AM EDT185.0078.5980.5583.40+13.59+20.91%411150.29%
MSFT220701C001900002022-05-18 12:53PM EDT190.0069.0059.6560.900.00--10.00%
MSFT220701C002000002022-06-24 10:16AM EDT200.0066.0965.6068.70+20.09+43.67%241132.23%
MSFT220701C002050002022-06-22 12:51PM EDT205.0049.3560.6063.750.00-410124.27%
MSFT220701C002100002022-06-22 10:18AM EDT210.0045.7655.7058.900.00-33118.65%
MSFT220701C002150002022-06-24 11:29AM EDT215.0048.6850.6553.50+17.39+55.58%1299.95%
MSFT220701C002200002022-06-24 12:53PM EDT220.0043.8445.6048.55+5.89+15.52%45592.58%
MSFT220701C002250002022-06-21 3:59PM EDT225.0028.8740.6543.800.00-72689.31%
MSFT220701C002275002022-06-16 3:52PM EDT227.5019.3038.1541.150.00--581.88%
MSFT220701C002300002022-06-24 2:25PM EDT230.0034.4835.6538.75+6.28+22.27%43979.52%
MSFT220701C002325002022-06-21 2:40PM EDT232.5021.6533.2035.950.00-24569.24%
MSFT220701C002350002022-06-24 12:57PM EDT235.0029.1830.7033.55+5.63+23.91%77167.09%
MSFT220701C002375002022-06-22 3:54PM EDT237.5017.6528.2031.100.00-89063.77%
MSFT220701C002400002022-06-24 3:58PM EDT240.0027.3025.8528.55+9.60+54.24%1015558.62%
MSFT220701C002425002022-06-24 3:52PM EDT242.5024.1923.9526.15+6.90+39.91%516256.01%
MSFT220701C002450002022-06-24 3:50PM EDT245.0021.6021.7523.50+6.30+41.18%10576649.32%
MSFT220701C002475002022-06-24 3:46PM EDT247.5018.7218.5021.00+5.51+41.71%3141945.07%
MSFT220701C002500002022-06-24 3:54PM EDT250.0017.4017.6018.70+6.32+57.04%29776843.56%
MSFT220701C002525002022-06-24 3:59PM EDT252.5016.0015.5016.40+6.75+72.97%18284641.43%
MSFT220701C002550002022-06-24 3:56PM EDT255.0012.9013.2514.00+5.70+79.17%1,0314,01337.77%
MSFT220701C002575002022-06-24 3:59PM EDT257.5011.1011.2512.00+5.29+91.05%9421,78437.55%
MSFT220701C002600002022-06-24 3:59PM EDT260.009.459.259.80+4.95+110.00%4,8364,33934.60%
MSFT220701C002625002022-06-24 3:59PM EDT262.507.577.457.90+4.32+132.92%2,3851,58433.22%
MSFT220701C002650002022-06-24 3:59PM EDT265.006.025.556.20+3.77+167.56%7,2023,08432.13%
MSFT220701C002675002022-06-24 3:59PM EDT267.504.554.354.70+3.04+201.32%5,0361,66731.10%
MSFT220701C002700002022-06-24 3:59PM EDT270.003.203.153.40+2.20+220.00%8,9685,46930.01%
MSFT220701C002725002022-06-24 3:59PM EDT272.502.242.102.38+1.61+255.56%3,9861,15029.26%
MSFT220701C002750002022-06-24 3:59PM EDT275.001.501.401.55+1.10+275.00%8,7893,73828.26%
MSFT220701C002775002022-06-24 3:59PM EDT277.500.890.840.95+0.64+256.00%1,92847327.39%
MSFT220701C002800002022-06-24 3:59PM EDT280.000.550.510.56+0.39+243.75%4,2678,23926.83%
MSFT220701C002850002022-06-24 3:59PM EDT285.000.170.160.22+0.09+112.50%1,7973,13727.49%
MSFT220701C002900002022-06-24 3:48PM EDT290.000.040.050.08-0.01-20.00%4533,89528.13%
MSFT220701C002950002022-06-24 3:43PM EDT295.000.030.010.05-0.01-25.00%15441931.06%
MSFT220701C003000002022-06-24 3:52PM EDT300.000.020.000.03+0.01+100.00%2082,22033.59%
MSFT220701C003050002022-06-24 12:27PM EDT305.000.010.000.08-0.01-50.00%2020342.58%
MSFT220701C003100002022-06-24 12:18PM EDT310.000.010.000.150.00-3955651.56%
MSFT220701C003150002022-06-24 12:18PM EDT315.000.010.000.030.00-134545.70%
MSFT220701C003200002022-06-24 9:53AM EDT320.000.010.000.120.00-422753.71%
MSFT220701C003250002022-06-15 12:48PM EDT325.000.010.000.010.00-1214247.66%
MSFT220701C003300002022-06-16 3:27PM EDT330.000.020.000.140.00-131662.89%
MSFT220701C003350002022-06-15 11:11AM EDT335.000.020.000.130.00-65166.21%
MSFT220701C003400002022-06-22 11:23AM EDT340.000.020.000.130.00-12769.92%
MSFT220701C003450002022-05-27 10:06AM EDT345.000.050.000.130.00-11173.83%
MSFT220701C003500002022-05-26 12:39PM EDT350.000.080.000.130.00--2777.34%
MSFT220701C003600002022-05-19 2:24PM EDT360.000.010.000.040.00--075.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220701P001550002022-06-17 11:31AM EDT155.000.020.000.300.00-186167.97%
MSFT220701P001600002022-06-22 3:50PM EDT160.000.010.000.300.00-191159.18%
MSFT220701P001650002022-06-24 10:45AM EDT165.000.010.000.300.00-1042150.59%
MSFT220701P001700002022-06-22 1:36PM EDT170.000.010.000.130.00-5123128.52%
MSFT220701P001750002022-06-22 10:15AM EDT175.000.010.000.130.00-447121.09%
MSFT220701P001800002022-06-22 1:36PM EDT180.000.010.000.010.00-75790.63%
MSFT220701P001850002022-06-22 12:42PM EDT185.000.010.000.050.00-216896.09%
MSFT220701P001900002022-06-24 11:57AM EDT190.000.010.000.100.00-111596.88%
MSFT220701P001950002022-06-24 2:59PM EDT195.000.010.000.01-0.02-66.67%3014371.88%
MSFT220701P002000002022-06-24 3:11PM EDT200.000.010.000.01-0.01-50.00%2542367.19%
MSFT220701P002050002022-06-24 2:34PM EDT205.000.010.000.01-0.03-75.00%8918962.50%
MSFT220701P002100002022-06-24 2:21PM EDT210.000.010.000.03-0.02-66.67%5252262.50%
MSFT220701P002150002022-06-24 12:28PM EDT215.000.020.010.04-0.06-75.00%551,96259.77%
MSFT220701P002200002022-06-24 2:52PM EDT220.000.030.020.04-0.06-66.67%13989655.08%
MSFT220701P002250002022-06-24 3:56PM EDT225.000.050.030.05-0.10-66.67%1,0501,90151.17%
MSFT220701P002275002022-06-24 3:02PM EDT227.500.040.000.17-0.17-80.95%8127953.13%
MSFT220701P002300002022-06-24 3:46PM EDT230.000.050.010.09-0.16-76.19%3731,18750.39%
MSFT220701P002325002022-06-24 3:41PM EDT232.500.070.060.09-0.21-75.00%24746247.27%
MSFT220701P002350002022-06-24 3:59PM EDT235.000.080.080.10-0.28-77.78%4291,52444.73%
MSFT220701P002375002022-06-24 3:58PM EDT237.500.110.070.12-0.36-76.60%80477042.77%
MSFT220701P002400002022-06-24 3:59PM EDT240.000.150.120.16-0.49-76.56%2,2711,76841.50%
MSFT220701P002425002022-06-24 3:59PM EDT242.500.200.180.20-0.62-75.61%48271739.65%
MSFT220701P002450002022-06-24 3:59PM EDT245.000.260.250.38-0.82-75.93%1,8572,13041.21%
MSFT220701P002475002022-06-24 3:59PM EDT247.500.320.310.35-1.16-78.38%5501,02036.77%
MSFT220701P002500002022-06-24 3:59PM EDT250.000.460.450.52-1.53-76.88%2,6231,40136.30%
MSFT220701P002525002022-06-24 3:59PM EDT252.500.650.550.73-1.94-74.90%1,47160735.45%
MSFT220701P002550002022-06-24 3:59PM EDT255.000.890.790.99-2.45-73.35%3,1153,10334.30%
MSFT220701P002575002022-06-24 3:59PM EDT257.501.251.121.32-2.97-70.38%1,92746233.01%
MSFT220701P002600002022-06-24 3:59PM EDT260.001.721.571.80-3.54-67.30%2,88678832.08%
MSFT220701P002625002022-06-24 3:59PM EDT262.502.292.172.42-4.31-65.30%1,51626231.10%
MSFT220701P002650002022-06-24 3:59PM EDT265.003.252.983.20-4.95-60.37%2,97382430.03%
MSFT220701P002675002022-06-24 3:59PM EDT267.504.153.854.25-6.00-59.11%95632929.42%
MSFT220701P002700002022-06-24 3:59PM EDT270.005.405.105.55-6.65-55.19%4732,11628.97%
MSFT220701P002725002022-06-24 3:51PM EDT272.507.956.557.10-6.13-43.54%35828.68%
MSFT220701P002750002022-06-24 3:59PM EDT275.008.608.158.85-8.90-50.86%18664528.27%
MSFT220701P002775002022-06-24 3:59PM EDT277.5010.859.7510.95-15.68-59.10%43529.42%
MSFT220701P002800002022-06-24 3:35PM EDT280.0013.8512.1014.70-9.84-41.54%611,60445.41%
MSFT220701P002850002022-06-22 3:10PM EDT285.0029.7016.4519.500.00-1003752.86%
MSFT220701P002900002022-06-23 2:52PM EDT290.0032.0221.4524.500.00-1161.35%
MSFT220701P002950002022-06-21 3:35PM EDT295.0041.0126.1029.500.00-7069.36%
MSFT220701P003000002022-06-24 3:42PM EDT300.0034.4731.2034.45-9.53-21.66%2152.69%
MSFT220701P003050002022-06-16 12:07PM EDT305.0060.1536.3539.350.00--059.08%
MSFT220701P003100002022-06-17 3:50PM EDT310.0061.8540.9044.450.00-5060.11%
MSFT220701P003150002022-05-31 2:01PM EDT315.0041.7646.2049.500.00--070.22%
MSFT220701P003350002022-06-16 9:36AM EDT335.0087.9066.1069.500.00--088.96%
MSFT220701P003450002022-06-17 9:42AM EDT345.0097.4276.2079.500.00-5099.90%
MSFT220701P003500002022-06-17 9:42AM EDT350.00101.9181.4584.500.00-50108.30%
MSFT220701P003700002022-06-21 10:25AM EDT370.00115.50101.25104.500.00-10122.46%