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:180.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C001800002022-05-19 9:30AM EDT2022-05-2774.2084.0088.000.00-33311.72%
MSFT220603C001800002022-05-18 12:29PM EDT2022-06-0377.3584.2587.800.00-44113.28%
MSFT220617C001800002022-05-18 2:32PM EDT2022-06-1785.0084.2088.10+9.45+12.51%17275.10%
MSFT220624C001800002022-05-17 11:35AM EDT2022-06-2485.7584.2088.450.00--071.00%
MSFT220715C001800002022-05-17 1:51PM EDT2022-07-1585.5184.7089.000.00-23162.45%
MSFT220819C001800002022-05-17 1:51PM EDT2022-08-1986.5485.7090.000.00-21155.95%
MSFT220916C001800002022-05-20 3:01PM EDT2022-09-1672.5387.0589.500.00-168250.90%
MSFT221021C001800002022-05-06 10:53AM EDT2022-10-2199.6387.3090.750.00-64754.25%
MSFT221118C001800002022-05-19 12:19PM EDT2022-11-1882.4088.2592.500.00-21654.97%
MSFT230120C001800002022-05-19 3:02PM EDT2023-01-2083.3089.7094.150.00-277251.03%
MSFT230317C001800002022-05-23 3:57PM EDT2023-03-1787.7891.0595.500.00-108548.61%
MSFT230616C001800002022-05-26 11:03AM EDT2023-06-1695.5093.5597.00+4.77+5.26%115744.99%
MSFT240119C001800002022-05-09 9:30AM EDT2024-01-1996.7598.50103.050.00-107843.47%
MSFT240621C001800002022-05-18 1:55PM EDT2024-06-2196.87101.60106.500.00-222342.37%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P001800002022-05-20 3:14PM EDT2022-05-270.020.000.010.00-10680231.25%
MSFT220603P001800002022-05-26 2:24PM EDT2022-06-030.010.000.01-0.01-50.00%4448981.25%
MSFT220610P001800002022-05-25 1:59PM EDT2022-06-100.090.010.090.00-10012674.22%
MSFT220617P001800002022-05-26 3:17PM EDT2022-06-170.090.080.17-0.03-25.00%3385,44568.36%
MSFT220624P001800002022-05-24 9:34AM EDT2022-06-240.280.010.420.00-414664.06%
MSFT220701P001800002022-05-23 2:08PM EDT2022-07-010.330.180.300.00-1758.40%
MSFT220715P001800002022-05-26 10:40AM EDT2022-07-150.420.400.94-0.06-12.50%174758.50%
MSFT220819P001800002022-05-26 2:54PM EDT2022-08-191.151.111.26-0.41-26.28%6351650.12%
MSFT220916P001800002022-05-26 3:17PM EDT2022-09-161.741.641.81-0.32-15.53%672,19947.71%
MSFT221021P001800002022-05-24 12:24PM EDT2022-10-213.152.303.600.00-1327449.71%
MSFT221118P001800002022-05-26 2:15PM EDT2022-11-183.083.103.25-0.52-14.44%179244.31%
MSFT230120P001800002022-05-26 3:28PM EDT2023-01-204.104.104.45-0.55-11.83%452,85741.61%
MSFT230317P001800002022-05-19 11:34AM EDT2023-03-176.704.406.450.00-15042642.15%
MSFT230616P001800002022-05-24 3:56PM EDT2023-06-168.005.857.450.00-1294038.73%
MSFT240119P001800002022-05-25 10:21AM EDT2024-01-1910.609.3510.800.00-11,97135.63%
MSFT240621P001800002022-05-26 1:08PM EDT2024-06-2111.5010.5013.50-0.55-4.56%515934.88%