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:270.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220603C002700002022-05-27 3:59PM EDT2022-06-035.805.555.95+3.12+116.42%6,1562,22827.52%
MSFT220610C002700002022-05-27 3:59PM EDT2022-06-107.907.708.00+3.25+69.89%1,5311,24929.44%
MSFT220617C002700002022-05-27 3:58PM EDT2022-06-179.409.509.80+3.10+49.21%1,5138,45931.08%
MSFT220624C002700002022-05-27 3:54PM EDT2022-06-2410.1110.5511.45+2.86+39.45%43466832.48%
MSFT220701C002700002022-05-27 3:55PM EDT2022-07-0111.4011.2512.00+2.73+31.49%22140730.70%
MSFT220715C002700002022-05-27 3:59PM EDT2022-07-1513.7813.6514.10+3.33+31.87%1,4592,14431.28%
MSFT220819C002700002022-05-27 3:55PM EDT2022-08-1918.2918.1518.80+3.14+20.73%2872,39832.98%
MSFT220916C002700002022-05-27 3:42PM EDT2022-09-1619.9520.3020.90+2.66+15.38%643,61332.08%
MSFT221021C002700002022-05-27 3:56PM EDT2022-10-2123.5023.2024.65+3.34+16.57%59286433.49%
MSFT221118C002700002022-05-27 2:51PM EDT2022-11-1824.5525.5527.15+1.90+8.39%701,07434.05%
MSFT230120C002700002022-05-27 3:56PM EDT2023-01-2029.6029.4030.15+3.10+11.70%10810,01232.66%
MSFT230317C002700002022-05-27 3:32PM EDT2023-03-1732.7031.5033.85+3.23+10.96%51,31633.23%
MSFT230616C002700002022-05-27 3:37PM EDT2023-06-1637.1036.7039.15+3.10+9.12%10399633.86%
MSFT240119C002700002022-05-27 3:48PM EDT2024-01-1946.0345.2548.35+2.83+6.55%1001,17033.82%
MSFT240621C002700002022-05-27 3:02PM EDT2024-06-2151.6850.5055.00+2.79+5.71%3834234.56%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220603P002700002022-05-27 3:59PM EDT2022-06-032.602.502.64-4.25-62.04%2,21252027.03%
MSFT220610P002700002022-05-27 3:59PM EDT2022-06-104.604.054.85-3.95-46.20%34050129.87%
MSFT220617P002700002022-05-27 3:58PM EDT2022-06-176.256.106.30-3.50-35.90%1,8988,38030.07%
MSFT220624P002700002022-05-27 3:59PM EDT2022-06-247.356.757.65-3.69-33.42%1078330.60%
MSFT220701P002700002022-05-27 3:54PM EDT2022-07-018.657.958.45-3.15-26.69%37448529.77%
MSFT220715P002700002022-05-27 3:59PM EDT2022-07-1510.109.8510.20-3.99-28.32%2,2674,33329.61%
MSFT220819P002700002022-05-27 3:56PM EDT2022-08-1914.7414.3515.05-3.26-18.11%4192,88332.01%
MSFT220916P002700002022-05-27 3:44PM EDT2022-09-1617.1016.6017.05-3.45-16.79%6913,37131.07%
MSFT221021P002700002022-05-27 3:57PM EDT2022-10-2119.1918.6519.45-3.46-15.28%5852,05330.64%
MSFT221118P002700002022-05-27 3:55PM EDT2022-11-1821.3820.3521.60-3.36-13.58%2151,25030.97%
MSFT230120P002700002022-05-27 3:56PM EDT2023-01-2024.1923.4024.35-3.31-12.04%1017,03729.72%
MSFT230317P002700002022-05-27 1:15PM EDT2023-03-1727.3225.4027.45-2.91-9.63%21,22329.96%
MSFT230616P002700002022-05-27 3:05PM EDT2023-06-1630.4429.2531.75-6.48-17.55%103,55930.10%
MSFT240119P002700002022-05-27 2:22PM EDT2024-01-1934.9734.2035.80-4.02-10.31%751,85627.03%
MSFT240621P002700002022-05-27 2:12PM EDT2024-06-2139.9836.0540.95-3.52-8.09%2817427.48%