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:240.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220603C002400002022-05-27 2:10PM EDT2022-06-0330.8731.2033.90+4.23+15.88%6912562.70%
MSFT220610C002400002022-05-27 9:49AM EDT2022-06-1030.5531.7534.50+3.78+14.12%203052.05%
MSFT220617C002400002022-05-27 3:47PM EDT2022-06-1732.8732.2535.10+5.63+20.67%171,64747.55%
MSFT220624C002400002022-05-19 10:51AM EDT2022-06-2421.2032.6035.700.00-5645.01%
MSFT220701C002400002022-05-23 12:32PM EDT2022-07-0125.8533.4036.350.00-1243.65%
MSFT220715C002400002022-05-27 2:52PM EDT2022-07-1534.5536.2036.90+3.50+11.27%1944739.16%
MSFT220819C002400002022-05-27 11:05AM EDT2022-08-1938.4438.1041.00+5.61+17.09%211841.19%
MSFT220916C002400002022-05-27 3:24PM EDT2022-09-1640.7240.2042.60+5.07+14.22%81,35339.12%
MSFT221021C002400002022-05-20 9:48AM EDT2022-10-2133.2542.5545.300.00-13439.05%
MSFT221118C002400002022-05-27 9:31AM EDT2022-11-1842.2644.8046.95+2.16+5.39%216738.46%
MSFT230120C002400002022-05-27 2:24PM EDT2023-01-2047.5047.7550.15+3.04+6.84%21,85437.33%
MSFT230317C002400002022-05-27 11:41AM EDT2023-03-1751.0549.7552.95+7.76+17.93%399836.95%
MSFT230616C002400002022-05-25 2:14PM EDT2023-06-1654.7354.0057.10+3.73+7.31%21,41736.58%
MSFT240119C002400002022-05-27 3:09PM EDT2024-01-1962.6962.1565.20+6.69+11.95%550235.88%
MSFT240621C002400002022-05-27 1:41PM EDT2024-06-2168.0067.0071.00+6.40+10.39%213236.22%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220603P002400002022-05-27 3:51PM EDT2022-06-030.090.050.11-0.23-71.88%7221,82345.12%
MSFT220610P002400002022-05-27 3:57PM EDT2022-06-100.400.330.48-0.60-60.00%20373941.36%
MSFT220617P002400002022-05-27 3:59PM EDT2022-06-170.910.861.00-0.96-51.34%95910,12640.00%
MSFT220624P002400002022-05-27 3:59PM EDT2022-06-241.341.201.55-1.03-43.46%27018439.01%
MSFT220701P002400002022-05-27 3:54PM EDT2022-07-011.941.831.97-1.20-38.22%6136137.50%
MSFT220715P002400002022-05-27 3:59PM EDT2022-07-152.882.812.92-1.64-36.28%1,1803,39436.08%
MSFT220819P002400002022-05-27 3:42PM EDT2022-08-196.155.756.05-1.64-21.05%6932,11336.74%
MSFT220916P002400002022-05-27 11:09AM EDT2022-09-168.057.307.65-1.60-16.58%193,90735.44%
MSFT221021P002400002022-05-27 10:32AM EDT2022-10-219.659.059.40-2.10-17.87%103,22434.24%
MSFT221118P002400002022-05-27 3:16PM EDT2022-11-1811.3510.7511.15-2.70-19.22%5359334.31%
MSFT230120P002400002022-05-27 2:52PM EDT2023-01-2013.9513.0014.00-1.80-11.43%2218,42933.40%
MSFT230317P002400002022-05-27 2:44PM EDT2023-03-1716.1015.0516.85-4.05-20.10%43,51733.53%
MSFT230616P002400002022-05-25 3:32PM EDT2023-06-1622.0017.9519.550.00-612,42332.14%
MSFT240119P002400002022-05-27 3:41PM EDT2024-01-1923.5521.4025.10-4.15-14.98%22,72030.30%
MSFT240621P002400002022-05-25 3:14PM EDT2024-06-2129.5924.0528.450.00-26029.49%