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:300.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C003000002022-01-05 4:59PM EDT2022-06-1734.4034.0035.15-7.97-18.81%2754,931201.68%
MSFT220715C003000002022-01-05 2:46PM EDT2022-07-1538.4235.3037.40-4.08-9.60%8153140.16%
MSFT220916C003000002022-01-05 4:59PM EDT2022-09-1640.0039.5040.50-8.10-16.84%428,098100.24%
MSFT230120C003000002022-01-05 4:59PM EDT2023-01-2047.9547.0049.00-7.24-13.12%1,0167,07078.87%
MSFT230317C003000002022-01-05 4:49PM EDT2023-03-1750.6047.0051.50-5.90-10.44%613,69072.40%
MSFT230616C003000002022-01-05 4:59PM EDT2023-06-1654.2553.2055.35-7.75-12.50%905,58768.18%
MSFT240119C003000002022-01-05 4:59PM EDT2024-01-1963.2563.0064.50-7.25-10.28%1421,71761.96%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P003000002022-01-05 4:57PM EDT2022-06-1717.7017.5019.00+4.62+35.32%6064,1530.00%
MSFT220715P003000002022-01-05 4:55PM EDT2022-07-1519.0119.0519.65+4.26+28.88%1056540.00%
MSFT220916P003000002022-01-05 4:47PM EDT2022-09-1622.7022.7023.80+4.10+22.04%1762,7380.00%
MSFT230120P003000002022-01-05 4:50PM EDT2023-01-2029.2529.3030.00+4.40+17.71%1565,0740.00%
MSFT230317P003000002022-01-05 3:14PM EDT2023-03-1728.4030.1033.50+1.40+5.19%282,3040.00%
MSFT230616P003000002022-01-05 3:34PM EDT2023-06-1633.5333.5037.10+4.13+14.05%331,7900.00%
MSFT240119P003000002022-01-05 5:00PM EDT2024-01-1942.5040.0044.50+5.40+14.56%395130.00%