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:225.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C002250002022-05-26 12:57PM EDT2022-05-2740.7739.2543.00+2.12+5.49%57166.41%
MSFT220603C002250002022-05-23 1:18PM EDT2022-06-0335.0039.5043.050.00-2364.36%
MSFT220610C002250002022-05-25 9:30AM EDT2022-06-1034.5939.7043.200.00-1850.68%
MSFT220617C002250002022-05-26 10:38AM EDT2022-06-1741.0040.7543.20+2.73+7.13%548759.94%
MSFT220624C002250002022-05-23 11:26AM EDT2022-06-2436.7540.7044.500.00-11160.46%
MSFT220715C002250002022-05-26 11:19AM EDT2022-07-1543.3043.3044.35+6.42+17.41%431245.36%
MSFT220819C002250002022-05-20 2:50PM EDT2022-08-1941.2544.9048.200.00-36346.65%
MSFT220916C002250002022-05-26 2:46PM EDT2022-09-1648.0446.2049.85+0.88+1.87%117144.39%
MSFT221021C002250002022-05-25 12:03PM EDT2022-10-2145.3548.9551.600.00-22242.29%
MSFT221118C002250002022-05-26 9:59AM EDT2022-11-1851.4050.8054.40+2.45+5.01%13843.73%
MSFT230120C002250002022-05-26 1:10PM EDT2023-01-2054.4053.1556.00+2.28+4.37%11,68039.88%
MSFT230317C002250002022-05-24 3:12PM EDT2023-03-1751.6856.0058.650.00-418839.36%
MSFT230616C002250002022-05-26 2:20PM EDT2023-06-1660.2059.9562.85+5.73+10.52%529639.11%
MSFT240119C002250002022-05-23 12:40PM EDT2024-01-1965.3767.4570.500.00-1019838.00%
MSFT240621C002250002022-05-20 2:36PM EDT2024-06-2160.7671.0075.500.00-51037.78%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P002250002022-05-26 3:12PM EDT2022-05-270.010.000.01-0.01-50.00%2791,540106.25%
MSFT220603P002250002022-05-26 3:58PM EDT2022-06-030.100.100.11-0.14-58.33%8822,55952.34%
MSFT220610P002250002022-05-26 3:54PM EDT2022-06-100.360.340.50-0.23-38.98%6653649.71%
MSFT220617P002250002022-05-26 3:55PM EDT2022-06-170.760.750.88-0.49-39.20%1965,22846.39%
MSFT220624P002250002022-05-26 3:42PM EDT2022-06-241.151.111.27-0.36-23.84%3213744.20%
MSFT220701P002250002022-05-26 1:42PM EDT2022-07-011.531.492.03-0.60-28.17%1339145.14%
MSFT220715P002250002022-05-26 3:52PM EDT2022-07-152.472.333.10-0.63-20.32%7381,35243.75%
MSFT220819P002250002022-05-26 1:28PM EDT2022-08-195.005.006.35-0.90-15.25%390543.95%
MSFT220916P002250002022-05-26 10:18AM EDT2022-09-166.656.356.70-1.25-15.82%72,07138.99%
MSFT221021P002250002022-05-26 3:45PM EDT2022-10-217.897.709.20-2.06-20.70%1160939.31%
MSFT221118P002250002022-05-26 11:46AM EDT2022-11-189.759.359.80-1.45-12.95%32,36737.16%
MSFT230120P002250002022-05-26 3:44PM EDT2023-01-2011.5511.3511.85-0.80-6.48%333,38135.06%
MSFT230317P002250002022-05-26 2:17PM EDT2023-03-1713.3012.4014.25-2.25-14.47%459934.79%
MSFT230616P002250002022-05-23 9:34AM EDT2023-06-1618.4014.6516.800.00-158433.35%
MSFT240119P002250002022-05-23 3:04PM EDT2024-01-1922.1519.3021.350.00-486930.78%
MSFT240621P002250002022-05-25 2:25PM EDT2024-06-2124.6820.6025.400.00-275930.67%