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:220.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C002200002022-01-05 3:55PM EDT2022-06-17102.3098.75102.00-10.85-9.59%552,063372.12%
MSFT220715C002200002022-01-03 2:57PM EDT2022-07-15116.1498.50102.000.00-141246.43%
MSFT220916C002200002022-01-05 4:38PM EDT2022-09-16104.00100.00104.00-8.00-7.14%11,375167.68%
MSFT230120C002200002022-01-05 4:50PM EDT2023-01-20105.74103.00106.95-10.68-9.17%112,816119.72%
MSFT230317C002200002022-01-05 3:03PM EDT2023-03-17110.77104.40108.50-7.13-6.05%181,285109.74%
MSFT230616C002200002022-01-05 12:16PM EDT2023-06-16113.00106.00110.50-10.70-8.65%381398.07%
MSFT240119C002200002022-01-05 1:20PM EDT2024-01-19118.50111.00115.50-4.80-3.89%620483.23%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P002200002022-01-04 3:31PM EDT2022-06-172.363.005.300.00-965,29865.82%
MSFT220715P002200002022-01-05 3:11PM EDT2022-07-153.111.805.80+0.31+11.07%2012450.20%
MSFT220916P002200002022-01-05 2:22PM EDT2022-09-164.635.005.90+0.53+12.93%31,64833.65%
MSFT230120P002200002022-01-05 4:06PM EDT2023-01-207.956.008.45+1.10+16.06%234,51227.38%
MSFT230317P002200002022-01-05 3:42PM EDT2023-03-179.008.2010.55+1.75+24.14%201,95527.62%
MSFT230616P002200002022-01-04 10:56AM EDT2023-06-169.359.8512.850.00-21,31726.90%
MSFT240119P002200002022-01-04 3:08PM EDT2024-01-1913.0513.0015.150.00-144123.68%