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:200.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C002000002022-05-26 3:25PM EDT2022-05-2765.1064.5567.65+7.00+12.05%22258.59%
MSFT220603C002000002022-05-20 2:28PM EDT2022-06-0359.7864.2067.850.00-5685.55%
MSFT220610C002000002022-05-19 9:51AM EDT2022-06-1054.1064.2568.350.00-4474.51%
MSFT220617C002000002022-05-24 11:45AM EDT2022-06-1757.1064.3567.650.00-31,27750.10%
MSFT220715C002000002022-05-26 3:16PM EDT2022-07-1567.0065.2568.65+6.24+10.27%616962.21%
MSFT220819C002000002022-05-26 11:29AM EDT2022-08-1968.2466.9070.70+4.92+7.77%29456.56%
MSFT220916C002000002022-05-25 2:59PM EDT2022-09-1668.2867.7571.600.00-11,42652.02%
MSFT221021C002000002022-05-26 10:26AM EDT2022-10-2171.0069.7072.50+11.00+18.33%19947.91%
MSFT221118C002000002022-05-24 1:03PM EDT2022-11-1865.0070.5073.750.00-28746.91%
MSFT230120C002000002022-05-26 3:49PM EDT2023-01-2075.1573.7575.45+3.15+4.38%472,14743.55%
MSFT230317C002000002022-05-24 3:12PM EDT2023-03-1771.5075.6077.650.00-142142.84%
MSFT230616C002000002022-05-20 2:46PM EDT2023-06-1671.0078.5081.100.00-21,04442.20%
MSFT240119C002000002022-05-26 3:16PM EDT2024-01-1985.7084.2087.60+2.91+3.51%221,24740.52%
MSFT240621C002000002022-05-26 2:33PM EDT2024-06-2190.1287.0091.70+5.32+6.27%823939.84%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P002000002022-05-26 10:48AM EDT2022-05-270.010.000.010.00-72,406175.00%
MSFT220603P002000002022-05-26 2:21PM EDT2022-06-030.040.010.03-0.01-20.00%2131,07769.53%
MSFT220610P002000002022-05-26 2:15PM EDT2022-06-100.070.030.17-0.10-58.82%2023060.74%
MSFT220617P002000002022-05-26 3:28PM EDT2022-06-170.220.200.30-0.09-29.03%1588,82157.03%
MSFT220624P002000002022-05-26 3:57PM EDT2022-06-240.350.320.37-0.14-28.57%5328052.30%
MSFT220701P002000002022-05-25 1:37PM EDT2022-07-010.800.480.560.00-26550.39%
MSFT220715P002000002022-05-26 3:49PM EDT2022-07-150.880.901.10-0.28-24.14%1331,38649.61%
MSFT220819P002000002022-05-26 3:39PM EDT2022-08-192.362.232.50-0.51-17.77%893646.48%
MSFT220916P002000002022-05-26 3:46PM EDT2022-09-163.103.103.25-0.60-16.22%674,78943.43%
MSFT221021P002000002022-05-26 2:36PM EDT2022-10-214.152.844.30-0.75-15.31%2954241.37%
MSFT221118P002000002022-05-26 10:39AM EDT2022-11-185.355.055.45-0.75-12.30%261441.05%
MSFT230120P002000002022-05-26 3:33PM EDT2023-01-206.506.556.95-1.00-13.33%2139,41738.45%
MSFT230317P002000002022-05-26 2:39PM EDT2023-03-178.197.758.65-0.46-5.32%32,61037.67%
MSFT230616P002000002022-05-26 3:04PM EDT2023-06-1610.108.8510.50-0.20-1.94%34,74935.69%
MSFT240119P002000002022-05-26 12:06PM EDT2024-01-1914.0012.8015.65-1.40-9.09%43,90834.27%
MSFT240621P002000002022-05-26 2:33PM EDT2024-06-2115.1213.5017.50-1.58-9.46%956732.33%