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:195.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C001950002022-05-26 12:28PM EDT2022-06-1771.1070.7572.25+12.20+20.71%4510871.09%
MSFT220715C001950002022-05-18 11:02AM EDT2022-07-1566.7070.0073.700.00-175451.54%
MSFT220819C001950002022-05-18 10:19AM EDT2022-08-1969.3071.5575.300.00-342858.51%
MSFT220916C001950002022-05-26 2:22PM EDT2022-09-1675.0072.3076.15+6.60+9.65%147453.74%
MSFT221021C001950002022-05-23 11:18AM EDT2022-10-2169.3073.6577.050.00-12349.57%
MSFT221118C001950002022-05-20 3:56PM EDT2022-11-1864.5375.1078.050.00-51947.99%
MSFT230120C001950002022-05-23 9:53AM EDT2023-01-2071.4877.7580.150.00-124545.47%
MSFT230317C001950002022-05-13 2:25PM EDT2023-03-1773.5879.4081.950.00-82944.05%
MSFT230616C001950002022-05-25 1:40PM EDT2023-06-1678.7081.5084.750.00-312042.55%
MSFT240119C001950002022-05-20 2:41PM EDT2024-01-1989.0087.5092.00+13.60+18.04%14541.88%
MSFT240621C001950002022-05-20 9:44AM EDT2024-06-2188.6590.6595.300.00-1940.43%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P001950002022-05-26 10:08AM EDT2022-05-270.010.000.010.00-2182187.50%
MSFT220603P001950002022-05-26 11:32AM EDT2022-06-030.020.010.05-0.02-50.00%215278.13%
MSFT220610P001950002022-05-26 3:52PM EDT2022-06-100.100.020.12-0.01-9.09%124862.70%
MSFT220617P001950002022-05-26 3:04PM EDT2022-06-170.180.100.30-0.07-28.00%1813,31159.47%
MSFT220624P001950002022-05-26 2:57PM EDT2022-06-240.260.250.30-0.10-27.78%68654.30%
MSFT220701P001950002022-05-26 10:32AM EDT2022-07-010.450.370.71-0.78-63.41%12854.54%
MSFT220715P001950002022-05-26 2:24PM EDT2022-07-150.670.670.94-0.25-27.17%1156751.47%
MSFT220819P001950002022-05-26 12:23PM EDT2022-08-191.931.882.08-0.71-26.89%321,07947.33%
MSFT220916P001950002022-05-26 10:00AM EDT2022-09-162.902.632.81-0.20-6.45%21,53644.45%
MSFT221021P001950002022-05-26 1:59PM EDT2022-10-213.553.553.75-1.20-25.26%279142.22%
MSFT221118P001950002022-05-26 12:25PM EDT2022-11-184.604.507.00-0.66-12.55%21,04347.64%
MSFT230120P001950002022-05-26 3:32PM EDT2023-01-206.105.806.25-0.90-12.86%203,37739.25%
MSFT230317P001950002022-05-18 2:17PM EDT2023-03-179.156.608.750.00-6139240.06%
MSFT230616P001950002022-05-20 1:08PM EDT2023-06-1612.507.9010.300.00-127737.41%
MSFT240119P001950002022-05-19 10:36AM EDT2024-01-1915.2411.3013.700.00-433033.90%
MSFT240621P001950002022-05-03 10:24AM EDT2024-06-2118.3513.4517.000.00-2633.52%