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:285.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C002850002022-01-05 4:03PM EDT2022-06-1745.8043.7044.70-7.96-14.81%71,693227.33%
MSFT220715C002850002022-01-05 11:18AM EDT2022-07-1549.5044.0046.35-8.10-14.06%124153.41%
MSFT220916C002850002022-01-05 3:43PM EDT2022-09-1650.6049.0551.40-11.17-18.08%12800111.09%
MSFT230120C002850002022-01-05 4:43PM EDT2023-01-2055.7554.5058.00-6.63-10.63%41,14183.85%
MSFT230317C002850002022-01-05 4:57PM EDT2023-03-1759.5056.0060.50-16.40-21.61%629977.71%
MSFT230616C002850002022-01-05 1:06PM EDT2023-06-1665.3060.0564.45-5.95-8.35%445871.86%
MSFT240119C002850002022-01-05 4:21PM EDT2024-01-1972.0070.0073.00-7.00-8.86%718264.84%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P002850002022-01-05 4:48PM EDT2022-06-1712.5512.7013.10+2.82+28.98%4262,0820.00%
MSFT220715P002850002022-01-05 4:21PM EDT2022-07-1513.5313.5015.85+2.39+21.45%83760.00%
MSFT220916P002850002022-01-05 1:40PM EDT2022-09-1616.2016.0019.90+1.77+12.27%53,7180.00%
MSFT230120P002850002022-01-05 4:18PM EDT2023-01-2022.9023.4024.85+2.84+14.16%274,7370.00%
MSFT230317P002850002022-01-05 4:59PM EDT2023-03-1726.2324.0028.50+5.00+23.55%316620.00%
MSFT230616P002850002022-01-04 3:44PM EDT2023-06-1627.4727.1531.15+1.72+6.68%21,3830.00%
MSFT240119P002850002022-01-05 4:21PM EDT2024-01-1935.0033.5037.95+3.27+10.31%73285912.43%