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:315.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C003150002022-01-05 4:57PM EDT2022-06-1725.9525.0027.25-6.02-18.83%2951,741183.30%
MSFT220715C003150002022-01-05 4:58PM EDT2022-07-1527.5526.8528.50-6.75-19.68%956127.33%
MSFT220916C003150002022-01-05 4:58PM EDT2022-09-1632.0029.5532.75-5.38-14.39%7546691.46%
MSFT230120C003150002022-01-05 4:32PM EDT2023-01-2040.3537.6540.90-4.53-10.09%1011,81773.06%
MSFT230317C003150002022-01-05 4:57PM EDT2023-03-1742.0540.2543.50-8.45-16.73%51,00668.65%
MSFT230616C003150002022-01-05 4:59PM EDT2023-06-1646.0045.0047.45-9.37-16.92%10550364.23%
MSFT240119C003150002022-01-05 4:58PM EDT2024-01-1955.9553.0057.00-9.97-15.12%2715358.19%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P003150002022-01-05 4:41PM EDT2022-06-1722.8523.6525.65+5.09+28.66%771,1940.00%
MSFT220715P003150002022-01-05 4:58PM EDT2022-07-1525.3024.6526.15+5.80+29.74%1812100.00%
MSFT220916P003150002022-01-05 4:58PM EDT2022-09-1629.3529.0031.50+4.95+20.29%867610.00%
MSFT230120P003150002022-01-05 4:53PM EDT2023-01-2035.6234.0038.45+4.34+13.87%501,3320.00%
MSFT230317P003150002022-01-05 12:46PM EDT2023-03-1735.6037.0541.50+3.65+11.42%81660.00%
MSFT230616P003150002021-11-29 2:23PM EDT2023-06-1634.8032.4535.100.00-652330.00%
MSFT240119P003150002022-01-05 4:56PM EDT2024-01-1949.2547.0052.00+7.31+17.43%17820.00%