Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
273.24+7.34 (+2.76%)
At close: 04:00PM EDT
274.00 +0.76 (+0.28%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:155.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C001550002022-05-25 11:38AM EDT2022-06-17104.00116.25119.850.00-1082146.48%
MSFT220715C001550002022-03-08 11:54AM EDT2022-07-15121.55144.60149.000.00-11247.44%
MSFT220819C001550002022-02-03 12:59PM EDT2022-08-19153.60134.10139.000.00-35152.93%
MSFT220916C001550002022-05-26 1:03PM EDT2022-09-16112.50117.50120.650.00-274855.86%
MSFT230120C001550002022-05-24 2:00PM EDT2023-01-20107.55119.20122.500.00-143354.83%
MSFT230317C001550002022-04-04 3:32PM EDT2023-03-17161.80136.50140.500.00-24585.51%
MSFT230616C001550002022-05-24 2:00PM EDT2023-06-16110.40121.60125.000.00-13149.33%
MSFT240119C001550002022-05-16 10:02AM EDT2024-01-19111.80125.70130.300.00-61748.16%
MSFT240621C001550002022-05-27 2:37PM EDT2024-06-21128.00127.55132.45+7.27+6.02%15745.81%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P001550002022-05-25 2:38PM EDT2022-06-170.030.020.030.00-241,75782.81%
MSFT220715P001550002022-05-27 1:59PM EDT2022-07-150.110.100.11-0.05-31.25%2020562.79%
MSFT220819P001550002022-05-27 10:45AM EDT2022-08-190.450.210.49-0.31-40.79%139056.10%
MSFT220916P001550002022-05-23 11:14AM EDT2022-09-161.200.420.710.00-1097652.34%
MSFT221021P001550002022-05-24 11:28AM EDT2022-10-211.650.711.010.00-833150.53%
MSFT221118P001550002022-05-09 10:24AM EDT2022-11-182.021.061.370.00-11249.11%
MSFT230120P001550002022-05-25 10:53AM EDT2023-01-202.711.601.960.00-721,75245.39%
MSFT230317P001550002022-05-27 2:36PM EDT2023-03-172.601.894.05-0.50-16.13%262948.69%
MSFT230616P001550002022-05-17 1:19PM EDT2023-06-163.752.033.750.00-151941.69%
MSFT240119P001550002022-05-26 12:56PM EDT2024-01-195.954.007.250.00-120240.37%
MSFT240621P001550002022-05-25 10:46AM EDT2024-06-217.854.157.350.00-13236.19%