Canada Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
273.24+7.34 (+2.76%)
At close: 04:00PM EDT
274.00 +0.76 (+0.28%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:210.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C002100002022-01-04 1:31PM EDT2022-06-17119.29107.35111.000.00-21,788326.82%
MSFT220715C002100002022-01-05 11:10AM EDT2022-07-15115.00108.00111.50-5.30-4.41%157215.83%
MSFT220916C002100002022-01-05 4:53PM EDT2022-09-16111.65109.00113.00-9.60-7.92%12,087145.45%
MSFT230120C002100002022-01-05 4:15PM EDT2023-01-20115.50111.00115.50-12.80-9.98%11,630103.12%
MSFT230317C002100002021-12-17 2:33PM EDT2023-03-17120.55112.50117.000.00-216794.78%
MSFT230616C002100002021-12-27 4:30PM EDT2023-06-16139.50114.00119.000.00-129084.87%
MSFT240119C002100002022-01-05 3:29PM EDT2024-01-19123.90118.50123.00-20.44-14.16%120371.87%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P002100002022-01-05 1:38PM EDT2022-06-172.152.403.50+0.43+25.00%54,82791.58%
MSFT220715P002100002022-01-05 4:28PM EDT2022-07-152.831.255.00+0.50+21.46%114960.97%
MSFT220916P002100002022-01-05 10:44AM EDT2022-09-163.754.106.65+0.67+21.75%12,37751.83%
MSFT230120P002100002022-01-05 3:34PM EDT2023-01-206.334.509.50+0.73+13.04%56,50740.94%
MSFT230317P002100002021-12-21 12:18PM EDT2023-03-177.905.5010.500.00-361238.44%
MSFT230616P002100002022-01-05 3:10PM EDT2023-06-168.907.5012.00+1.12+14.40%371,56135.63%
MSFT240119P002100002022-01-04 12:08PM EDT2024-01-1911.0010.5514.900.00-184531.54%