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:160.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C001600002022-05-23 2:22PM EDT2022-06-17101.00104.15108.300.00-26998.63%
MSFT220715C001600002022-05-26 11:15AM EDT2022-07-15106.15113.40117.50-36.85-25.77%-1142.71%
MSFT220819C001600002022-02-03 4:47PM EDT2022-08-19143.54129.20134.000.00--22167.56%
MSFT220916C001600002022-05-25 10:44AM EDT2022-09-16101.77105.40109.500.00-178857.35%
MSFT221021C001600002022-05-18 3:39PM EDT2022-10-2198.00106.00110.350.00-21454.59%
MSFT221118C001600002022-05-06 12:49PM EDT2022-11-18119.98106.80111.000.00-121253.55%
MSFT230120C001600002022-05-24 1:54PM EDT2023-01-20103.30107.80112.150.00-151,97256.55%
MSFT230317C001600002022-04-25 12:19PM EDT2023-03-17119.05106.00109.650.00-25343.84%
MSFT230616C001600002022-05-26 11:53AM EDT2023-06-16111.50110.70115.50+0.80+0.72%512651.44%
MSFT240119C001600002022-05-20 12:51PM EDT2024-01-19101.65114.50119.500.00-11,15347.04%
MSFT240621C001600002022-05-20 12:46PM EDT2024-06-21103.30116.50121.500.00-12744.45%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P001600002022-05-24 10:17AM EDT2022-05-270.010.000.010.00-1199300.00%
MSFT220617P001600002022-05-26 11:05AM EDT2022-06-170.040.030.21-0.02-33.33%224,02986.33%
MSFT220715P001600002022-05-26 12:21PM EDT2022-07-150.170.152.16-0.28-62.22%245681.25%
MSFT220819P001600002022-05-26 10:26AM EDT2022-08-190.700.500.72-0.07-9.09%354355.47%
MSFT220916P001600002022-05-26 11:54AM EDT2022-09-160.960.831.04-0.24-20.00%12,13451.90%
MSFT221021P001600002022-05-26 1:09PM EDT2022-10-211.361.241.47-0.24-15.00%237949.60%
MSFT221118P001600002022-05-20 1:54PM EDT2022-11-182.901.701.950.00-133748.35%
MSFT230120P001600002022-05-25 10:15AM EDT2023-01-203.102.382.680.00-22,58744.71%
MSFT230317P001600002022-05-23 3:52PM EDT2023-03-174.202.714.350.00-255445.71%
MSFT230616P001600002022-05-24 11:06AM EDT2023-06-165.304.155.300.00-148842.33%
MSFT240119P001600002022-05-13 9:57AM EDT2024-01-197.204.108.250.00-235739.04%
MSFT240621P001600002022-05-18 1:59PM EDT2024-06-219.155.059.850.00-11837.10%