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:170.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C001700002022-05-23 1:10PM EDT2022-05-2792.8594.3098.000.00-12398.05%
MSFT220617C001700002022-05-19 2:14PM EDT2022-06-1783.8094.2098.400.00-12091.02%
MSFT220715C001700002022-05-23 10:15AM EDT2022-07-1587.0095.4097.850.00-13166.70%
MSFT220819C001700002022-05-26 11:29AM EDT2022-08-1996.7095.4599.50-0.19-0.20%28959.64%
MSFT220916C001700002022-05-26 12:51PM EDT2022-09-1697.7096.05100.00+3.70+3.94%347055.36%
MSFT221021C001700002022-05-24 12:53PM EDT2022-10-2191.7596.55100.900.00-115151.87%
MSFT221118C001700002022-05-12 3:18PM EDT2022-11-1887.3497.45101.700.00-454651.01%
MSFT230120C001700002022-05-20 1:47PM EDT2023-01-2090.0098.65103.000.00-232953.51%
MSFT230317C001700002022-05-26 3:45PM EDT2023-03-17102.00100.10103.25+3.25+3.29%155,71648.73%
MSFT230616C001700002022-05-24 11:17AM EDT2023-06-1694.95102.00106.500.00-325648.64%
MSFT240119C001700002022-05-20 3:50PM EDT2024-01-1996.40106.50111.000.00-21,37844.96%
MSFT240621C001700002022-05-16 1:39PM EDT2024-06-21109.82109.05113.800.00-11143.28%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P001700002022-05-20 3:34PM EDT2022-05-270.020.002.130.00-265129507.32%
MSFT220603P001700002022-05-24 1:45PM EDT2022-06-030.030.001.800.00-343173.63%
MSFT220617P001700002022-05-25 2:56PM EDT2022-06-170.070.000.140.00-7933,82072.27%
MSFT220624P001700002022-05-26 9:49AM EDT2022-06-240.110.070.38-0.01-8.33%23172.85%
MSFT220701P001700002022-05-25 3:19PM EDT2022-07-010.190.000.440.00-13065.14%
MSFT220715P001700002022-05-26 1:02PM EDT2022-07-150.260.270.69-0.25-49.02%670662.18%
MSFT220819P001700002022-05-26 3:36PM EDT2022-08-190.890.800.97-0.19-17.59%1079053.10%
MSFT220916P001700002022-05-26 3:45PM EDT2022-09-161.281.181.38-0.20-13.51%21,46750.32%
MSFT221021P001700002022-05-25 1:52PM EDT2022-10-212.251.701.940.00-115047.39%
MSFT221118P001700002022-05-25 3:59PM EDT2022-11-182.802.314.200.00-1329852.99%
MSFT230120P001700002022-05-26 9:57AM EDT2023-01-203.503.153.50-0.40-10.26%12,90143.22%
MSFT230317P001700002022-05-24 3:16PM EDT2023-03-175.103.855.350.00-248843.99%
MSFT230616P001700002022-05-19 2:29PM EDT2023-06-167.104.706.600.00-3252241.12%
MSFT240119P001700002022-05-25 11:04AM EDT2024-01-199.007.209.250.00-242737.00%
MSFT240621P001700002022-05-05 11:32AM EDT2024-06-2112.006.5511.500.00-35035.88%