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:320.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C003200002022-01-05 4:59PM EDT2022-06-1722.9422.5025.00-6.31-21.57%2644,634178.31%
MSFT220715C003200002022-01-05 4:59PM EDT2022-07-1524.7524.5025.40-6.55-20.93%160325123.07%
MSFT220916C003200002022-01-05 4:59PM EDT2022-09-1629.0928.7529.45-6.51-18.29%4576,58589.92%
MSFT230120C003200002022-01-05 4:59PM EDT2023-01-2037.6936.6038.50-5.73-13.20%6186,07372.46%
MSFT230317C003200002022-01-05 4:23PM EDT2023-03-1740.4539.0041.50-9.12-18.40%161,61568.23%
MSFT230616C003200002022-01-05 4:59PM EDT2023-06-1643.4741.0045.40-5.98-12.09%1201,14062.52%
MSFT240119C003200002022-01-05 4:59PM EDT2024-01-1954.0053.0055.00-6.01-10.01%2981,66558.38%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P003200002022-01-05 4:54PM EDT2022-06-1726.0025.7527.10+6.05+30.33%3993,5170.00%
MSFT220715P003200002022-01-05 4:56PM EDT2022-07-1527.4827.0528.60+7.56+37.95%634530.00%
MSFT220916P003200002022-01-05 4:56PM EDT2022-09-1631.8031.4533.95+4.75+17.56%1821,2810.00%
MSFT230120P003200002022-01-05 4:18PM EDT2023-01-2037.7036.5040.00+4.40+13.21%191,9990.00%
MSFT230317P003200002022-01-05 3:28PM EDT2023-03-1739.1039.5543.50+5.52+16.44%912930.00%
MSFT230616P003200002022-01-05 4:03PM EDT2023-06-1644.1243.0547.50+4.55+11.50%91,0030.00%
MSFT240119P003200002022-01-05 4:49PM EDT2024-01-1951.4850.0054.50+5.63+12.28%155520.00%