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:175.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C001750002022-05-16 11:36AM EDT2022-05-2783.2089.0592.750.00--050.00%
MSFT220617C001750002022-05-19 11:05AM EDT2022-06-1781.0589.1093.250.00-1681.05%
MSFT220715C001750002022-05-11 3:56PM EDT2022-07-1585.9389.5593.850.00-65164.11%
MSFT220819C001750002022-05-06 1:48PM EDT2022-08-19102.5090.5093.950.00-2854.35%
MSFT220916C001750002022-05-20 1:24PM EDT2022-09-1677.3291.1095.300.00-182853.42%
MSFT221021C001750002022-05-18 1:11PM EDT2022-10-2185.4791.9596.000.00-4350.26%
MSFT221118C001750002022-05-17 12:45PM EDT2022-11-1894.2492.8596.350.00-294854.39%
MSFT230120C001750002022-05-25 3:39PM EDT2023-01-2093.5594.2098.600.00-215352.36%
MSFT230317C001750002022-05-19 10:22AM EDT2023-03-1789.1595.50100.000.00-410650.06%
MSFT230616C001750002022-05-12 12:17PM EDT2023-06-16101.1497.75102.50+10.30+11.34%125848.06%
MSFT240119C001750002022-05-20 3:42PM EDT2024-01-1992.11102.50107.000.00-111744.20%
MSFT240621C001750002022-05-24 3:34PM EDT2024-06-21102.55105.50109.800.00-1342.48%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P001750002022-05-20 3:20PM EDT2022-05-270.010.004.800.00-42080574.12%
MSFT220603P001750002022-05-26 11:24AM EDT2022-06-030.020.001.66-0.01-33.33%129161.47%
MSFT220617P001750002022-05-26 3:01PM EDT2022-06-170.070.020.16-0.03-30.00%202,48869.92%
MSFT220715P001750002022-05-26 3:37PM EDT2022-07-150.350.330.37-0.08-18.60%1087555.76%
MSFT220819P001750002022-05-26 10:46AM EDT2022-08-191.000.921.07-0.22-18.03%152351.29%
MSFT220916P001750002022-05-26 3:47PM EDT2022-09-161.611.391.59-0.31-16.15%32,12649.06%
MSFT221021P001750002022-05-26 1:32PM EDT2022-10-212.062.012.23-0.78-27.46%312846.36%
MSFT221118P001750002022-05-25 11:31AM EDT2022-11-183.352.652.870.00-426345.29%
MSFT230120P001750002022-05-26 3:27PM EDT2023-01-203.803.603.95-0.55-12.64%43,23542.40%
MSFT230317P001750002022-05-20 1:32PM EDT2023-03-176.584.355.500.00-114342.16%
MSFT230616P001750002022-05-26 2:22PM EDT2023-06-166.075.257.10-1.08-15.10%854940.08%
MSFT240119P001750002022-05-26 3:44PM EDT2024-01-198.758.259.75-1.35-13.37%165235.96%
MSFT240621P001750002022-05-10 10:42AM EDT2024-06-2111.207.5012.500.00-161235.41%