Canada Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
252.56-0.58 (-0.23%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C001850002022-01-05 1:45PM EDT2022-06-17136.99131.00135.00-10.68-7.23%2290464.05%
MSFT220715C001850002021-12-10 11:14AM EDT2022-07-15157.30131.45135.500.00-223313.44%
MSFT220916C001850002022-01-03 4:03PM EDT2022-09-16150.63132.00136.000.00-12,613210.99%
MSFT230120C001850002022-01-05 11:20AM EDT2023-01-20141.36133.50138.00-6.34-4.29%6383148.50%
MSFT230317C001850002021-12-13 11:30AM EDT2023-03-17161.14134.50138.500.00-10134.91%
MSFT230616C001850002021-11-10 2:51PM EDT2023-06-16150.07160.50165.000.00-70111156.96%
MSFT240119C001850002022-01-04 3:06PM EDT2024-01-19150.50138.60143.000.00-11699.30%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P001850002022-01-03 11:21AM EDT2022-06-171.081.071.970.00-221,93185.57%
MSFT220715P001850002021-12-20 3:55PM EDT2022-07-152.101.672.490.00--2062.09%
MSFT220916P001850002022-01-05 4:49PM EDT2022-09-162.552.432.65+0.20+8.51%42,56244.29%
MSFT230120P001850002022-01-05 4:49PM EDT2023-01-204.102.007.00+0.40+10.81%1122,64641.69%
MSFT230317P001850002021-11-11 3:19PM EDT2023-03-173.852.006.500.00-35032936.54%
MSFT230616P001850002021-12-13 4:44PM EDT2023-06-165.354.009.000.00-1932636.20%
MSFT240119P001850002022-01-05 4:41PM EDT2024-01-197.816.5010.00+0.55+7.58%560530.26%