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
266.08 +0.18 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C001500002022-05-18 10:16AM EDT2022-06-17112.11114.15118.300.00-221109.86%
MSFT220715C001500002022-05-11 10:18AM EDT2022-07-15117.00114.40118.500.00-1378.96%
MSFT220819C001500002022-03-09 1:35PM EDT2022-08-19138.00145.35149.800.00-610202.70%
MSFT220916C001500002022-05-23 2:00PM EDT2022-09-16111.50115.25118.950.00-159260.32%
MSFT221021C001500002022-04-18 12:02AM EDT2022-10-21135.00115.75119.100.00--255.30%
MSFT221118C001500002022-04-07 11:00AM EDT2022-11-18153.25124.70129.000.00-8587.47%
MSFT230120C001500002022-05-23 12:01PM EDT2023-01-20114.00117.05121.400.00-177752.04%
MSFT230317C001500002022-05-25 1:49PM EDT2023-03-17114.95118.00122.400.00-213450.13%
MSFT230616C001500002022-05-03 3:53PM EDT2023-06-16137.05119.75124.000.00-19353.11%
MSFT240119C001500002022-05-26 2:01PM EDT2024-01-19125.50123.10127.25+5.70+4.76%2256847.87%
MSFT240621C001500002022-05-26 3:35PM EDT2024-06-21126.00125.50129.50+7.75+6.55%356445.81%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P001500002022-05-26 10:34AM EDT2022-06-170.020.010.08-0.01-33.33%104,36486.33%
MSFT220715P001500002022-05-26 11:34AM EDT2022-07-150.130.120.65-0.03-18.75%470574.71%
MSFT220819P001500002022-05-20 12:35PM EDT2022-08-190.830.320.540.00-116258.30%
MSFT220916P001500002022-05-24 1:31PM EDT2022-09-160.830.550.780.00-12,19154.22%
MSFT221021P001500002022-05-26 11:29AM EDT2022-10-211.010.871.11-0.24-19.20%41,05350.85%
MSFT221118P001500002022-05-24 1:05PM EDT2022-11-181.641.231.480.00-1252950.44%
MSFT230120P001500002022-05-26 3:42PM EDT2023-01-201.801.762.00-0.52-22.41%1511,02146.15%
MSFT230317P001500002022-05-23 12:09PM EDT2023-03-173.102.553.200.00-5960646.42%
MSFT230616P001500002022-05-25 3:40PM EDT2023-06-163.752.833.750.00-11241842.28%
MSFT240119P001500002022-05-26 10:44AM EDT2024-01-195.354.656.20+0.85+18.89%1075939.03%
MSFT240621P001500002022-05-26 2:32PM EDT2024-06-216.253.806.35-0.95-13.19%131,01735.10%