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
265.98 +0.08 (+0.03%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
Strike:165.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C001650002022-05-24 3:27PM EDT2022-06-1795.0099.15103.350.00-12092.29%
MSFT220715C001650002022-05-18 9:32AM EDT2022-07-1598.5599.55103.700.00-1269.82%
MSFT220819C001650002022-05-23 12:00PM EDT2022-08-1996.00100.20104.050.00-102559.40%
MSFT220916C001650002022-05-16 3:35PM EDT2022-09-1694.32100.65102.950.00-876057.64%
MSFT230120C001650002022-05-26 2:39PM EDT2023-01-20105.50103.65107.25+1.55+1.49%1673354.05%
MSFT230317C001650002022-04-05 2:59PM EDT2023-03-17150.73115.50120.500.00-18070.86%
MSFT230616C001650002022-05-23 11:01AM EDT2023-06-16100.82106.50111.000.00-816949.98%
MSFT240119C001650002022-05-03 2:43PM EDT2024-01-19126.90110.50115.000.00-385445.63%
MSFT240621C001650002022-05-16 3:47PM EDT2024-06-21112.00113.00117.500.00-11543.68%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P001650002022-05-20 3:14PM EDT2022-05-270.010.000.010.00-11196.88%
MSFT220603P001650002022-05-20 3:09PM EDT2022-06-030.050.000.010.00-212193.75%
MSFT220617P001650002022-05-26 11:05AM EDT2022-06-170.030.000.05-0.05-62.50%102,26467.19%
MSFT220715P001650002022-05-24 2:22PM EDT2022-07-150.340.220.320.00-310859.67%
MSFT220819P001650002022-05-23 12:21PM EDT2022-08-190.940.630.830.00-8781253.88%
MSFT220916P001650002022-05-26 12:42PM EDT2022-09-161.070.991.20-0.93-46.50%171250.49%
MSFT221021P001650002022-05-26 1:45PM EDT2022-10-211.501.461.69-0.55-26.83%42848.32%
MSFT221118P001650002022-05-25 1:15PM EDT2022-11-182.571.992.190.00-2810947.01%
MSFT230120P001650002022-05-26 12:42PM EDT2023-01-202.892.733.10-0.64-18.13%31,31643.98%
MSFT230317P001650002022-05-25 10:51AM EDT2023-03-174.402.854.950.00-5329145.09%
MSFT230616P001650002022-05-23 2:49PM EDT2023-06-165.504.455.550.00-625640.83%
MSFT240119P001650002022-05-19 3:44PM EDT2024-01-198.486.208.650.00-242037.84%
MSFT240621P001650002022-04-26 3:17PM EDT2024-06-219.206.0510.950.00-1236.85%