Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
262.52+2.90 (+1.12%)
At close: 04:00PM EDT
261.70 -0.82 (-0.31%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:130.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C001300002022-05-17 3:02PM EDT2022-06-17136.50130.30133.850.00-4214163.62%
MSFT220916C001300002022-05-25 2:55PM EDT2022-09-16135.00131.05135.150.00-117363.43%
MSFT230120C001300002022-05-24 1:20PM EDT2023-01-20129.30132.50136.600.00-157355.19%
MSFT230317C001300002022-05-25 1:46PM EDT2023-03-17133.35133.50137.20-2.60-1.91%82853.57%
MSFT230616C001300002022-05-24 1:20PM EDT2023-06-16131.39134.50139.000.00-16051.81%
MSFT240119C001300002022-05-24 10:58AM EDT2024-01-19131.70136.50141.500.00-86651.91%
MSFT240621C001300002022-05-25 3:21PM EDT2024-06-21143.95138.50143.00+6.95+5.07%13448.87%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P001300002022-05-20 12:42PM EDT2022-06-170.020.000.110.00-11,322104.69%
MSFT220715P001300002022-05-25 3:27PM EDT2022-07-150.050.020.06-0.02-28.57%413867.97%
MSFT220819P001300002022-05-20 3:25PM EDT2022-08-190.220.100.41-0.17-43.59%3464.80%
MSFT220916P001300002022-05-25 3:49PM EDT2022-09-160.400.240.60-0.23-36.51%21,81360.43%
MSFT221021P001300002022-05-24 1:03PM EDT2022-10-210.690.420.830.00-2756.23%
MSFT221118P001300002022-05-25 2:58PM EDT2022-11-180.680.641.09-0.48-41.38%61554.49%
MSFT230120P001300002022-05-23 1:21PM EDT2023-01-201.160.981.550.00-171,85250.17%
MSFT230317P001300002022-05-13 12:46PM EDT2023-03-171.991.153.350.00-20154050.88%
MSFT230616P001300002022-05-25 2:07PM EDT2023-06-164.151.374.00+1.77+74.37%8053551.10%
MSFT240119P001300002022-05-24 12:23PM EDT2024-01-193.603.305.000.00-39794343.44%
MSFT240621P001300002022-05-23 3:42PM EDT2024-06-214.002.236.500.00-3841.84%