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
266.08 +0.18 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:295.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C002950002022-05-26 1:54PM EDT2022-05-270.010.000.010.00-1071,96468.75%
MSFT220603C002950002022-05-26 3:46PM EDT2022-06-030.040.020.05-0.05-55.56%4168330.86%
MSFT220610C002950002022-05-26 3:49PM EDT2022-06-100.210.140.35-0.04-16.00%51988130.81%
MSFT220617C002950002022-05-26 3:59PM EDT2022-06-170.570.550.57-0.02-3.39%1,66312,10428.22%
MSFT220624C002950002022-05-26 3:51PM EDT2022-06-240.880.720.92-0.04-4.35%6441227.60%
MSFT220701C002950002022-05-26 3:58PM EDT2022-07-011.340.871.46+0.03+2.29%5615028.14%
MSFT220715C002950002022-05-26 3:56PM EDT2022-07-152.302.182.50+0.03+1.32%1,6274,24328.37%
MSFT220819C002950002022-05-26 2:55PM EDT2022-08-195.355.255.55+0.25+4.90%262,24329.83%
MSFT220916C002950002022-05-26 3:51PM EDT2022-09-167.256.857.40+0.30+4.32%1582,12629.62%
MSFT221021C002950002022-05-26 3:49PM EDT2022-10-219.797.7510.00+1.64+20.12%2073430.23%
MSFT221118C002950002022-05-26 3:39PM EDT2022-11-1811.4011.3511.95-0.10-0.87%1,50054430.60%
MSFT230120C002950002022-05-26 3:56PM EDT2023-01-2015.2514.5016.00+0.81+5.61%161,33531.24%
MSFT230317C002950002022-05-25 2:15PM EDT2023-03-1717.0017.5019.500.00-762131.91%
MSFT230616C002950002022-05-26 12:14PM EDT2023-06-1622.8022.1524.15+2.50+12.32%12744732.23%
MSFT240119C002950002022-05-26 10:23AM EDT2024-01-1932.1030.0032.95+3.45+12.04%196232.27%
MSFT240621C002950002022-05-20 1:08PM EDT2024-06-2130.5135.0039.900.00-1824033.34%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P002950002022-05-25 2:16PM EDT2022-05-2733.0627.6530.650.00-2687.11%
MSFT220603P002950002022-05-26 12:35PM EDT2022-06-0329.5027.0530.60-5.31-15.25%61260.18%
MSFT220610P002950002022-05-26 9:50AM EDT2022-06-1031.4827.0530.80-9.52-23.22%110645.65%
MSFT220617P002950002022-05-26 2:43PM EDT2022-06-1729.4028.3531.25-1.76-5.65%424,07140.65%
MSFT220624P002950002022-05-24 10:02AM EDT2022-06-2436.3727.5531.600.00-283137.27%
MSFT220701P002950002022-05-25 2:37PM EDT2022-07-0133.3028.4531.150.00-32531.29%
MSFT220715P002950002022-05-26 2:41PM EDT2022-07-1530.9230.0532.85-3.72-10.74%182,33832.99%
MSFT220819P002950002022-05-25 2:17PM EDT2022-08-1937.4832.6034.600.00-51,11929.73%
MSFT220916P002950002022-05-26 2:02PM EDT2022-09-1634.9034.8036.45-5.90-14.46%103,14129.54%
MSFT221021P002950002022-05-26 3:35PM EDT2022-10-2137.3535.3539.00-3.52-8.61%549830.08%
MSFT221118P002950002022-05-20 12:45PM EDT2022-11-1851.5637.3040.700.00-220430.11%
MSFT230120P002950002022-05-25 10:38AM EDT2023-01-2045.6139.9543.400.00-113,22629.19%
MSFT230317P002950002022-05-25 3:15PM EDT2023-03-1745.3242.8045.200.00-776528.26%
MSFT230616P002950002022-05-26 12:11PM EDT2023-06-1647.5546.1049.50-3.51-6.87%61,54328.77%
MSFT240119P002950002022-05-23 11:58AM EDT2024-01-1956.0051.1554.450.00-21,66326.71%
MSFT240621P002950002022-05-24 1:55PM EDT2024-06-2159.8053.0058.000.00-43826.18%