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:255.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C002550002022-05-25 3:54PM EDT2022-05-278.408.358.75+1.60+23.53%8902,41450.88%
MSFT220603C002550002022-05-25 3:53PM EDT2022-06-0310.0510.3010.90+0.94+10.32%56556939.83%
MSFT220610C002550002022-05-25 3:59PM EDT2022-06-1012.2511.2012.70+0.80+6.99%5634338.92%
MSFT220617C002550002022-05-25 3:53PM EDT2022-06-1713.4013.6014.25+0.45+3.47%6267,21338.78%
MSFT220624C002550002022-05-25 3:47PM EDT2022-06-2414.9414.7015.60+1.28+9.37%1925438.70%
MSFT220701C002550002022-05-25 2:41PM EDT2022-07-0116.5514.6516.75+2.60+18.64%781,66538.46%
MSFT220715C002550002022-05-25 3:58PM EDT2022-07-1517.8917.4518.10+1.74+10.77%692,19836.36%
MSFT220819C002550002022-05-25 3:18PM EDT2022-08-1922.9922.0022.50+2.60+12.75%2390736.96%
MSFT220916C002550002022-05-25 2:49PM EDT2022-09-1624.9823.9024.75+2.28+10.04%481,06236.07%
MSFT221021C002550002022-05-25 12:09PM EDT2022-10-2125.0026.5529.00+0.45+1.83%1711338.08%
MSFT221118C002550002022-05-25 12:17PM EDT2022-11-1828.4028.8529.65+1.00+3.65%59135.86%
MSFT230120C002550002022-05-25 2:44PM EDT2023-01-2034.1532.2033.60+2.82+9.00%232,34635.58%
MSFT230317C002550002022-05-24 1:46PM EDT2023-03-1733.7534.1536.650.00-6534335.37%
MSFT230616C002550002022-05-25 3:11PM EDT2023-06-1641.1539.3541.85+2.45+6.33%3446835.92%
MSFT240119C002550002022-05-24 2:55PM EDT2024-01-1945.8547.9551.000.00-719035.81%
MSFT240621C002550002022-05-25 1:40PM EDT2024-06-2153.7551.6555.95+3.00+5.91%67735.39%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P002550002022-05-25 3:59PM EDT2022-05-271.070.931.13-1.15-51.80%5,5662,99949.07%
MSFT220603P002550002022-05-25 3:59PM EDT2022-06-032.942.843.05-1.36-31.63%1,1861,11137.55%
MSFT220610P002550002022-05-25 3:54PM EDT2022-06-104.854.505.60-1.25-20.49%6648940.99%
MSFT220617P002550002022-05-25 3:59PM EDT2022-06-176.106.106.30-1.40-18.67%1,33810,88737.04%
MSFT220624P002550002022-05-25 1:51PM EDT2022-06-247.145.957.40-1.41-16.49%4348936.32%
MSFT220701P002550002022-05-25 2:31PM EDT2022-07-018.107.808.50-2.30-22.12%81,77936.18%
MSFT220715P002550002022-05-25 3:55PM EDT2022-07-159.809.6510.00-1.39-12.42%4114,37034.83%
MSFT220819P002550002022-05-25 3:29PM EDT2022-08-1913.7513.9514.45-1.55-10.13%722,81535.90%
MSFT220916P002550002022-05-25 1:40PM EDT2022-09-1617.0015.6016.30+0.30+1.80%142,69534.44%
MSFT221021P002550002022-05-25 3:53PM EDT2022-10-2118.5017.9518.55-1.53-7.64%5676533.59%
MSFT221118P002550002022-05-25 1:12PM EDT2022-11-1821.5518.0520.80-0.40-1.82%2598134.00%
MSFT230120P002550002022-05-24 1:07PM EDT2023-01-2022.6422.3023.65-1.36-5.67%15,23232.65%
MSFT230317P002550002022-05-25 1:06PM EDT2023-03-1726.3524.5026.90-1.10-4.01%31,38332.96%
MSFT230616P002550002022-05-25 1:56PM EDT2023-06-1628.9526.6030.15-2.55-8.10%121,94931.94%
MSFT240119P002550002022-05-24 11:45AM EDT2024-01-1935.1031.9035.400.00-602,99729.60%
MSFT240621P002550002022-05-25 11:40AM EDT2024-06-2137.7734.1538.85-1.46-3.72%14028.80%