Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
262.52+2.90 (+1.12%)
At close: 04:00PM EDT
261.70 -0.82 (-0.31%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:205.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C002050002022-05-20 1:47PM EDT2022-05-2745.2555.8058.900.00-22233.89%
MSFT220617C002050002022-05-20 12:33PM EDT2022-06-1747.1056.4059.100.00-21,28071.29%
MSFT220715C002050002022-05-24 12:24PM EDT2022-07-1555.2057.8060.500.00-21656.92%
MSFT220819C002050002022-05-18 12:23PM EDT2022-08-1956.4560.2062.950.00-113253.37%
MSFT220916C002050002022-05-17 2:20PM EDT2022-09-1662.9161.4063.650.00-3013048.46%
MSFT221021C002050002022-05-17 1:39PM EDT2022-10-2165.5162.7564.950.00-24645.65%
MSFT221118C002050002022-05-17 12:33PM EDT2022-11-1867.4064.1066.650.00-113045.60%
MSFT230120C002050002022-05-24 12:23PM EDT2023-01-2065.0066.2069.250.00-182043.77%
MSFT230317C002050002022-05-13 10:00AM EDT2023-03-1768.0068.5070.750.00-15741.71%
MSFT230616C002050002022-05-13 10:43AM EDT2023-06-1672.2671.8574.450.00-121741.27%
MSFT240119C002050002022-05-25 1:26PM EDT2024-01-1976.8177.5081.65+1.81+2.41%115740.18%
MSFT240621C002050002022-05-20 2:43PM EDT2024-06-2172.4981.0586.000.00-25839.61%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P002050002022-05-25 2:13PM EDT2022-05-270.010.000.010.00-155226106.25%
MSFT220603P002050002022-05-25 3:42PM EDT2022-06-030.050.000.19-0.03-37.50%1067168.75%
MSFT220617P002050002022-05-25 2:59PM EDT2022-06-170.400.410.51-0.08-16.67%2323,38354.88%
MSFT220715P002050002022-05-25 3:42PM EDT2022-07-151.431.341.63-0.13-8.33%7180148.25%
MSFT220819P002050002022-05-24 11:48AM EDT2022-08-193.902.983.450.00-584545.85%
MSFT220916P002050002022-05-25 2:19PM EDT2022-09-164.404.154.450.00-151,79043.26%
MSFT221021P002050002022-05-25 1:48PM EDT2022-10-215.855.255.80-0.65-10.00%224641.55%
MSFT221118P002050002022-05-25 2:43PM EDT2022-11-186.596.407.00-0.66-9.10%81,75040.94%
MSFT230120P002050002022-05-24 11:59AM EDT2023-01-209.157.708.800.00-211,73238.57%
MSFT230317P002050002022-05-20 10:19AM EDT2023-03-1710.809.4510.800.00-51,03037.97%
MSFT230616P002050002022-05-20 1:09PM EDT2023-06-1615.1011.4513.800.00-771,26437.25%
MSFT240119P002050002022-05-24 2:23PM EDT2024-01-1916.7714.5517.150.00-41,03533.28%
MSFT240621P002050002022-05-23 2:43PM EDT2024-06-2120.1515.5520.450.00-131132.67%