Canada markets open in 5 hours 50 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
292.71-0.76 (-0.26%)
At close: 04:00PM EDT
293.00 +0.29 (+0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:190.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220819C001900002022-08-16 3:40PM EDT2022-08-19102.780.000.000.00-12700.00%
MSFT220902C001900002022-08-10 9:32AM EDT2022-09-0298.200.000.000.00-1000.00%
MSFT220916C001900002022-08-16 1:48PM EDT2022-09-16103.200.000.000.00-2,44800.00%
MSFT221021C001900002022-08-16 1:56PM EDT2022-10-21103.700.000.000.00-700.00%
MSFT221118C001900002022-08-12 3:28PM EDT2022-11-18102.150.000.000.00-100.00%
MSFT221216C001900002022-08-16 1:11PM EDT2022-12-16104.560.000.000.00-400.00%
MSFT230120C001900002022-08-16 12:26PM EDT2023-01-20105.250.000.000.00-700.00%
MSFT230217C001900002022-08-16 3:41PM EDT2023-02-17106.600.000.000.00-800.00%
MSFT230317C001900002022-08-16 12:45PM EDT2023-03-17105.950.000.000.00-400.00%
MSFT230616C001900002022-08-10 12:36PM EDT2023-06-16105.460.000.000.00-1200.00%
MSFT230915C001900002022-08-15 11:15AM EDT2023-09-15110.150.000.000.00-200.00%
MSFT240119C001900002022-08-12 10:55AM EDT2024-01-19112.160.000.000.00-300.00%
MSFT240621C001900002022-08-16 2:51PM EDT2024-06-21118.000.000.000.00-100.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220819P001900002022-08-15 3:49PM EDT2022-08-190.010.000.000.00-16050.00%
MSFT220826P001900002022-08-16 11:04AM EDT2022-08-260.010.000.000.00-1050.00%
MSFT220902P001900002022-08-15 1:59PM EDT2022-09-020.010.000.000.00-102050.00%
MSFT220909P001900002022-08-15 1:05PM EDT2022-09-090.020.000.000.00-4025.00%
MSFT220916P001900002022-08-16 12:50PM EDT2022-09-160.040.000.000.00-4025.00%
MSFT220923P001900002022-08-16 12:50PM EDT2022-09-230.050.000.000.00-1025.00%
MSFT221021P001900002022-08-16 2:28PM EDT2022-10-210.180.000.000.00-4025.00%
MSFT221118P001900002022-08-16 3:34PM EDT2022-11-180.480.000.000.00-14012.50%
MSFT221216P001900002022-08-16 2:09PM EDT2022-12-160.760.000.000.00-66012.50%
MSFT230120P001900002022-08-16 2:22PM EDT2023-01-201.160.000.000.00-77012.50%
MSFT230217P001900002022-08-12 2:04PM EDT2023-02-171.770.000.000.00-31012.50%
MSFT230317P001900002022-08-12 3:15PM EDT2023-03-172.160.000.000.00-11012.50%
MSFT230616P001900002022-08-15 12:10PM EDT2023-06-163.500.000.000.00-2012.50%
MSFT230915P001900002022-08-12 12:07PM EDT2023-09-154.950.000.000.00-3206.25%
MSFT240119P001900002022-08-16 3:07PM EDT2024-01-196.550.000.000.00-5106.25%
MSFT240621P001900002022-08-16 11:30AM EDT2024-06-218.340.000.000.00-13906.25%