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:290.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C002900002022-01-05 4:59PM EDT2022-06-1741.1040.1541.15-7.30-15.08%291,404214.32%
MSFT220715C002900002022-01-05 4:50PM EDT2022-07-1543.1342.0544.15-8.43-16.35%64149150.43%
MSFT220916C002900002022-01-05 4:44PM EDT2022-09-1647.4745.5547.95-8.13-14.62%283,094107.10%
MSFT230120C002900002022-01-05 4:45PM EDT2023-01-2054.0053.0055.00-6.97-11.43%372,13282.73%
MSFT230317C002900002022-01-05 1:43PM EDT2023-03-1757.6755.0058.00-12.57-17.90%220277.28%
MSFT230616C002900002022-01-05 10:56AM EDT2023-06-1663.2057.5561.45-3.13-4.72%364270.51%
MSFT240119C002900002022-01-05 4:49PM EDT2024-01-1969.0065.0069.50-6.00-8.00%323462.54%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P002900002022-01-05 4:45PM EDT2022-06-1713.8414.1515.70+3.24+30.57%872,0910.00%
MSFT220715P002900002022-01-05 1:43PM EDT2022-07-1514.0015.4016.20+2.20+18.64%56730.00%
MSFT220916P002900002022-01-05 4:18PM EDT2022-09-1618.8218.9021.70+3.17+20.26%91,2360.00%
MSFT230120P002900002022-01-05 4:59PM EDT2023-01-2025.8925.3526.55+4.34+20.14%132,3580.00%
MSFT230317P002900002021-12-29 1:52PM EDT2023-03-1721.0026.0030.400.00-22460.00%
MSFT230616P002900002022-01-05 12:41PM EDT2023-06-1629.0029.1533.50+2.00+7.41%252,4870.00%
MSFT240119P002900002022-01-05 11:09AM EDT2024-01-1935.7735.5540.00+1.77+5.21%349810.12%