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:230.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C002300002022-05-25 2:10PM EDT2022-05-2728.9531.8032.95+0.21+0.73%44275109.57%
MSFT220603C002300002022-05-24 1:56PM EDT2022-06-0329.9831.4533.75+0.28+0.94%37566.16%
MSFT220610C002300002022-05-25 2:21PM EDT2022-06-1033.6031.8534.80+5.19+18.27%31959.64%
MSFT220617C002300002022-05-25 3:02PM EDT2022-06-1734.1033.9534.80+1.90+5.90%655,92749.74%
MSFT220624C002300002022-05-25 2:43PM EDT2022-06-2436.0033.4035.65+3.91+12.18%2448.56%
MSFT220701C002300002022-05-25 11:56AM EDT2022-07-0133.1734.5535.85+3.62+12.25%31344.73%
MSFT220715C002300002022-05-25 2:44PM EDT2022-07-1537.6036.5037.10+5.20+16.05%511743.10%
MSFT220819C002300002022-05-23 11:29AM EDT2022-08-1937.6639.0541.600.00-44045.33%
MSFT220916C002300002022-05-25 2:42PM EDT2022-09-1642.5040.4043.15+3.52+9.03%259542.74%
MSFT221021C002300002022-05-23 12:53PM EDT2022-10-2142.0642.1545.400.00-12941.54%
MSFT221118C002300002022-05-24 10:20AM EDT2022-11-1839.7044.8546.950.00-11640.68%
MSFT230120C002300002022-05-25 9:58AM EDT2023-01-2046.2548.0549.45+0.25+0.54%12,37238.44%
MSFT230317C002300002022-05-20 3:27PM EDT2023-03-1750.5049.8553.10+9.32+22.63%152539.15%
MSFT230616C002300002022-05-24 10:43AM EDT2023-06-1651.2054.2557.000.00-547738.43%
MSFT240119C002300002022-05-24 10:59AM EDT2024-01-1958.2562.0564.500.00-230637.13%
MSFT240621C002300002022-05-23 12:40PM EDT2024-06-2166.5065.5069.800.00-106437.15%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P002300002022-05-25 3:58PM EDT2022-05-270.040.020.06-0.05-55.56%2,3344,64675.00%
MSFT220603P002300002022-05-25 3:58PM EDT2022-06-030.350.260.35-0.18-33.96%5641,55649.56%
MSFT220610P002300002022-05-25 3:19PM EDT2022-06-100.910.791.07-0.35-27.78%2551,18647.83%
MSFT220617P002300002022-05-25 3:58PM EDT2022-06-171.561.511.64-0.46-22.77%50613,01744.91%
MSFT220624P002300002022-05-25 2:52PM EDT2022-06-242.041.952.29-0.51-20.00%9017743.63%
MSFT220701P002300002022-05-25 2:27PM EDT2022-07-012.732.612.87-0.31-10.20%166842.41%
MSFT220715P002300002022-05-25 3:43PM EDT2022-07-153.823.704.40-0.63-14.16%1763,68542.42%
MSFT220819P002300002022-05-25 3:44PM EDT2022-08-196.856.857.20-1.05-13.29%9974140.49%
MSFT220916P002300002022-05-25 12:09PM EDT2022-09-168.488.308.75-0.52-5.78%243,30338.66%
MSFT221021P002300002022-05-24 12:53PM EDT2022-10-2111.058.8010.50-0.50-4.33%1163937.15%
MSFT221118P002300002022-05-23 3:01PM EDT2022-11-1812.0910.4012.200.00-1161,18636.98%
MSFT230120P002300002022-05-25 1:04PM EDT2023-01-2015.0013.6514.45+0.05+0.33%474,26134.98%
MSFT230317P002300002022-05-25 1:06PM EDT2023-03-1716.9515.7016.90-0.15-0.88%111,52934.60%
MSFT230616P002300002022-05-23 2:25PM EDT2023-06-1619.3517.8020.100.00-124,46733.75%
MSFT240119P002300002022-05-25 11:18AM EDT2024-01-1924.6022.2025.10+0.13+0.53%12,54131.31%
MSFT240621P002300002022-05-25 2:54PM EDT2024-06-2126.0024.0528.45-0.95-3.53%59730.50%