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
265.98 +0.08 (+0.03%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
Strike:265.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C002650002022-05-26 3:59PM EDT2022-05-272.142.132.35+0.12+5.94%15,4945,91523.80%
MSFT220603C002650002022-05-26 3:59PM EDT2022-06-035.204.905.15+0.88+20.37%4,1642,78328.19%
MSFT220610C002650002022-05-26 3:55PM EDT2022-06-107.296.957.40+1.09+17.58%1,0491,04831.31%
MSFT220617C002650002022-05-26 3:59PM EDT2022-06-178.958.809.05+1.05+13.29%1,5634,30532.32%
MSFT220624C002650002022-05-26 3:22PM EDT2022-06-249.559.0511.05+0.25+2.69%22333134.91%
MSFT220701C002650002022-05-26 3:34PM EDT2022-07-0110.8510.8512.30-0.25-2.25%5711035.14%
MSFT220715C002650002022-05-26 3:59PM EDT2022-07-1513.1812.8013.25+1.31+11.04%6981,83732.34%
MSFT220819C002650002022-05-26 3:59PM EDT2022-08-1917.7317.1518.15+1.29+7.85%2301,63234.46%
MSFT220916C002650002022-05-26 2:54PM EDT2022-09-1619.9019.6020.40+1.40+7.57%3451,09333.75%
MSFT221021C002650002022-05-26 3:54PM EDT2022-10-2122.8022.3023.95+0.95+4.35%2943234.79%
MSFT221118C002650002022-05-26 3:57PM EDT2022-11-1825.0024.6026.15+0.99+4.12%4537034.92%
MSFT230120C002650002022-05-26 3:27PM EDT2023-01-2028.2528.2529.30+0.85+3.10%2221,60333.69%
MSFT230317C002650002022-05-26 3:08PM EDT2023-03-1731.9029.8532.90+1.85+6.16%652534.15%
MSFT230616C002650002022-05-26 2:34PM EDT2023-06-1636.8934.9537.85+0.99+2.76%337834.47%
MSFT240119C002650002022-05-26 3:30PM EDT2024-01-1945.4543.5046.50+0.45+1.00%843234.06%
MSFT240621C002650002022-05-26 1:30PM EDT2024-06-2151.2050.2053.25+2.54+5.22%5214934.95%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P002650002022-05-26 3:59PM EDT2022-05-271.471.271.58-3.08-67.69%7,60191525.49%
MSFT220603P002650002022-05-26 3:59PM EDT2022-06-034.204.154.30-2.60-38.24%1,2021,01228.49%
MSFT220610P002650002022-05-26 3:53PM EDT2022-06-106.105.556.35-2.60-29.89%21136730.63%
MSFT220617P002650002022-05-26 3:56PM EDT2022-06-177.837.858.10-2.47-23.98%89610,95232.15%
MSFT220624P002650002022-05-26 3:29PM EDT2022-06-249.058.809.60-2.35-20.61%7152433.09%
MSFT220701P002650002022-05-26 3:19PM EDT2022-07-0110.159.3510.80-2.20-17.81%1159833.37%
MSFT220715P002650002022-05-26 3:58PM EDT2022-07-1511.8511.7512.00-2.15-15.36%2753,76331.46%
MSFT220819P002650002022-05-26 3:52PM EDT2022-08-1916.1115.6016.45-2.00-11.04%3192,14732.91%
MSFT220916P002650002022-05-26 3:58PM EDT2022-09-1618.2517.3518.55-2.60-12.47%2753,05432.15%
MSFT221021P002650002022-05-26 2:21PM EDT2022-10-2120.0018.6022.30-1.95-8.88%221,09733.69%
MSFT221118P002650002022-05-26 3:53PM EDT2022-11-1822.4220.2524.45-3.09-12.11%6233033.85%
MSFT230120P002650002022-05-26 2:03PM EDT2023-01-2024.9024.7025.65-3.91-13.57%2103,81530.48%
MSFT230317P002650002022-05-25 3:55PM EDT2023-03-1729.7526.7528.950.00-2151,24130.94%
MSFT230616P002650002022-05-26 3:30PM EDT2023-06-1631.4529.9532.05-3.24-9.34%131,63329.94%
MSFT240119P002650002022-05-25 2:11PM EDT2024-01-1939.7534.9038.500.00-1022,26528.77%
MSFT240621P002650002022-05-26 12:56PM EDT2024-06-2139.7537.2541.30-3.51-8.11%222627.56%