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:305.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C003050002022-05-26 3:54PM EDT2022-05-270.010.000.01-0.02-66.67%342,21187.50%
MSFT220603C003050002022-05-26 9:43AM EDT2022-06-030.040.000.030.00-243636.91%
MSFT220610C003050002022-05-26 3:48PM EDT2022-06-100.070.050.09-0.04-36.36%2047430.96%
MSFT220617C003050002022-05-26 3:51PM EDT2022-06-170.220.190.22-0.07-24.14%1345,63029.25%
MSFT220624C003050002022-05-26 3:22PM EDT2022-06-240.320.080.38-0.12-27.27%236028.08%
MSFT220701C003050002022-05-26 2:51PM EDT2022-07-010.550.510.660.00-137728.20%
MSFT220715C003050002022-05-26 3:58PM EDT2022-07-151.121.011.16-0.03-2.61%3053,97127.32%
MSFT220819C003050002022-05-26 3:59PM EDT2022-08-193.302.753.50+0.30+10.00%1371,85929.17%
MSFT220916C003050002022-05-26 3:07PM EDT2022-09-164.803.755.70+0.30+6.67%132,89030.47%
MSFT221021C003050002022-05-26 1:58PM EDT2022-10-216.854.907.00+0.35+5.38%41,16229.06%
MSFT221118C003050002022-05-26 3:07PM EDT2022-11-188.656.258.85+1.20+16.11%652529.66%
MSFT230120C003050002022-05-26 3:44PM EDT2023-01-2011.8811.3512.25+0.12+1.02%282,36629.94%
MSFT230317C003050002022-05-26 10:20AM EDT2023-03-1714.0813.6515.85-0.27-1.88%21,39731.04%
MSFT230616C003050002022-05-26 2:08PM EDT2023-06-1619.0018.9020.90-0.28-1.45%32,39931.98%
MSFT240119C003050002022-05-26 12:19PM EDT2024-01-1928.3026.6029.40+1.10+4.04%81,11431.93%
MSFT240621C003050002022-05-26 1:24PM EDT2024-06-2132.1531.6535.95+0.50+1.58%39232.80%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P003050002022-05-26 10:35AM EDT2022-05-2740.0637.6040.70-5.59-12.25%33110.94%
MSFT220603P003050002022-05-26 10:35AM EDT2022-06-0340.1337.0541.00-5.57-12.19%3178.15%
MSFT220610P003050002022-05-20 11:51AM EDT2022-06-1052.3137.0040.950.00-1156.64%
MSFT220617P003050002022-05-26 2:39PM EDT2022-06-1739.3837.8540.20-4.08-9.39%23,60840.66%
MSFT220624P003050002022-05-25 2:26PM EDT2022-06-2443.5437.0541.050.00-21041.37%
MSFT220715P003050002022-05-26 1:23PM EDT2022-07-1539.7638.4541.75-8.71-17.97%11,50834.64%
MSFT220819P003050002022-05-26 1:23PM EDT2022-08-1941.6240.3543.10-3.98-8.73%183430.63%
MSFT220916P003050002022-05-25 10:02AM EDT2022-09-1649.2541.4043.700.00-12,01428.00%
MSFT221021P003050002022-05-23 12:38PM EDT2022-10-2148.5342.8046.300.00-439229.44%
MSFT221118P003050002022-05-16 9:39AM EDT2022-11-1846.9544.7046.55-8.50-15.33%237327.42%
MSFT230120P003050002022-05-25 1:40PM EDT2023-01-2052.5547.3049.100.00-363,12727.03%
MSFT230317P003050002022-05-24 3:42PM EDT2023-03-1754.3249.6551.550.00-650127.21%
MSFT230616P003050002022-05-25 2:13PM EDT2023-06-1657.7352.6555.100.00-1063827.31%
MSFT240119P003050002022-05-19 9:56AM EDT2024-01-1962.5757.0559.950.00-1015425.58%
MSFT240621P003050002022-05-20 9:51AM EDT2024-06-2166.0059.2064.000.00-1825.55%