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:190.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C001900002022-01-05 4:54PM EDT2022-06-17129.50126.30130.50-13.65-9.54%1372448.87%
MSFT220715C001900002021-12-10 11:14AM EDT2022-07-15152.40126.35130.500.00-123301.53%
MSFT220916C001900002022-01-03 1:20PM EDT2022-09-16144.81127.25131.500.00-12669204.03%
MSFT230120C001900002022-01-05 10:36AM EDT2023-01-20136.50128.50133.50-6.85-4.78%3240143.41%
MSFT230317C001900002021-12-03 4:48PM EDT2023-03-17137.50149.05152.950.00-10136161.39%
MSFT230616C001900002021-12-28 2:46PM EDT2023-06-16157.09131.00135.500.00-5138115.99%
MSFT240119C001900002022-01-05 4:49PM EDT2024-01-19138.00134.50139.00-10.50-7.07%19896.69%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P001900002022-01-04 2:59PM EDT2022-06-171.301.573.800.00-52,34392.42%
MSFT220715P001900002022-01-05 4:20PM EDT2022-07-151.851.854.10-0.38-17.04%132863.92%
MSFT220916P001900002022-01-05 1:55PM EDT2022-09-162.532.704.00+0.43+20.48%11,30546.80%
MSFT230120P001900002022-01-05 3:57PM EDT2023-01-204.452.507.00+0.50+12.66%184,37439.21%
MSFT230317P001900002021-12-23 11:53AM EDT2023-03-174.704.306.700.00-457234.73%
MSFT230616P001900002022-01-03 12:40PM EDT2023-06-165.954.509.500.00-376334.90%
MSFT240119P001900002022-01-05 3:13PM EDT2024-01-199.007.0510.00+0.90+11.11%3442228.55%