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:245.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C002450002022-01-05 12:03PM EDT2022-06-1781.7075.8579.00-20.60-20.14%21,086309.28%
MSFT220715C002450002021-12-20 12:00PM EDT2022-07-1581.8076.0080.000.00-139206.84%
MSFT220916C002450002022-01-04 10:39AM EDT2022-09-1695.1878.7081.900.00-6283142.08%
MSFT230120C002450002022-01-05 1:34PM EDT2023-01-2088.5282.5086.50-8.98-9.21%133,927103.38%
MSFT230317C002450002021-12-31 1:38PM EDT2023-03-17103.0084.5588.500.00-127995.53%
MSFT230616C002450002022-01-05 4:58PM EDT2023-06-1690.0087.0591.50-6.70-6.93%333786.48%
MSFT240119C002450002022-01-05 2:22PM EDT2024-01-19100.0093.0097.50-4.80-4.58%252674.40%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P002450002022-01-05 4:15PM EDT2022-06-175.005.156.25+1.25+33.33%272,49139.25%
MSFT220715P002450002022-01-05 4:34PM EDT2022-07-155.904.008.50+1.95+49.37%410832.42%
MSFT220916P002450002022-01-05 2:22PM EDT2022-09-167.408.359.40+1.55+26.50%1221,43023.25%
MSFT230120P002450002022-01-05 4:41PM EDT2023-01-2012.0512.4013.30+1.80+17.56%11,78920.97%
MSFT230317P002450002022-01-04 11:30AM EDT2023-03-1711.2812.7515.750.00-127521.67%
MSFT230616P002450002021-12-23 4:55PM EDT2023-06-1614.2515.0018.550.00-194321.74%
MSFT240119P002450002021-12-31 11:08AM EDT2024-01-1918.0619.5023.750.00-114721.54%