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
265.85 -0.05 (-0.02%)
After hours: 07:39PM EDT
In The Money
Show:ListStraddle
Strike:140.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C001400002022-05-25 11:00AM EDT2022-06-17119.50124.10128.250.00-114116.21%
MSFT220819C001400002022-05-06 9:31AM EDT2022-08-19135.20125.00128.100.00-1168.46%
MSFT220916C001400002022-05-11 12:12PM EDT2022-09-16119.75125.00128.450.00-357061.91%
MSFT221021C001400002022-04-18 11:54AM EDT2022-10-21140.58113.65118.000.00-120.00%
MSFT230120C001400002022-05-26 10:41AM EDT2023-01-20128.21126.45130.80+12.16+10.48%515454.39%
MSFT230317C001400002022-05-25 1:47PM EDT2023-03-17124.00127.25131.900.00-222652.72%
MSFT230616C001400002022-05-10 10:54AM EDT2023-06-16133.50128.50133.000.00-103455.61%
MSFT240119C001400002022-05-24 9:58AM EDT2024-01-19124.89131.50136.000.00-29250.04%
MSFT240621C001400002022-05-26 11:11AM EDT2024-06-21134.97133.00138.00+3.97+3.03%42047.70%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P001400002022-05-23 11:30AM EDT2022-06-170.030.010.210.00-121,292103.52%
MSFT220715P001400002022-05-26 2:38PM EDT2022-07-150.090.070.11-0.02-18.18%15078067.97%
MSFT220819P001400002022-05-26 2:58PM EDT2022-08-190.290.200.41-0.31-51.67%134161.04%
MSFT220916P001400002022-05-26 12:42PM EDT2022-09-160.490.360.59-0.45-47.87%185756.59%
MSFT221021P001400002022-05-26 3:27PM EDT2022-10-210.740.590.84-0.03-3.90%15852.88%
MSFT221118P001400002022-05-25 3:49PM EDT2022-11-181.150.871.120.00-445151.42%
MSFT230120P001400002022-05-25 12:32PM EDT2023-01-201.751.281.620.00-401,10548.54%
MSFT230317P001400002022-04-26 11:46AM EDT2023-03-172.501.513.850.00-244353.41%
MSFT230616P001400002022-05-26 2:22PM EDT2023-06-162.681.604.20-0.44-14.10%1254847.79%
MSFT240119P001400002022-05-23 2:19PM EDT2024-01-194.453.704.800.00-14,41539.68%
MSFT240621P001400002022-05-12 2:09PM EDT2024-06-217.052.527.500.00-104940.46%