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:325.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C003250002022-05-26 11:29AM EDT2022-05-270.010.000.01-0.01-50.00%10300125.00%
MSFT220603C003250002022-05-19 11:19AM EDT2022-06-030.020.000.02-0.01-33.33%323849.61%
MSFT220610C003250002022-05-24 10:29AM EDT2022-06-100.020.000.070.00-112241.50%
MSFT220617C003250002022-05-26 3:37PM EDT2022-06-170.060.050.07-0.02-25.00%3912,58534.28%
MSFT220624C003250002022-05-20 2:50PM EDT2022-06-240.060.060.110.00-59031.64%
MSFT220701C003250002022-05-20 12:02PM EDT2022-07-010.100.090.210.00-4731.10%
MSFT220715C003250002022-05-26 3:41PM EDT2022-07-150.270.250.31-0.09-25.00%422,21328.08%
MSFT220819C003250002022-05-26 3:40PM EDT2022-08-191.100.501.22-0.06-5.17%632,29528.10%
MSFT220916C003250002022-05-26 2:36PM EDT2022-09-161.901.852.03-0.05-2.56%172,06127.63%
MSFT221021C003250002022-05-26 3:57PM EDT2022-10-213.081.903.25+0.39+14.50%10275827.59%
MSFT221118C003250002022-05-26 3:19PM EDT2022-11-184.294.204.65+0.61+16.58%2958028.39%
MSFT230120C003250002022-05-26 3:09PM EDT2023-01-207.006.607.40+0.95+15.70%157,73228.87%
MSFT230317C003250002022-05-26 10:19AM EDT2023-03-179.507.1510.30+1.40+17.28%1194229.80%
MSFT230616C003250002022-05-26 3:59PM EDT2023-06-1614.8012.6514.80+3.65+32.74%41,05130.83%
MSFT240119C003250002022-05-26 3:35PM EDT2024-01-1921.4420.6022.85+0.94+4.59%71,45731.03%
MSFT240621C003250002022-05-26 3:30PM EDT2024-06-2126.0025.2529.35+1.00+4.00%122232.08%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P003250002022-05-24 9:46AM EDT2022-05-2770.9057.4060.300.00-70258.11%
MSFT220603P003250002022-05-26 2:05PM EDT2022-06-0358.4057.6559.80-4.20-6.71%50081.35%
MSFT220610P003250002022-05-25 3:44PM EDT2022-06-1062.5057.0060.950.00-22074.04%
MSFT220617P003250002022-05-26 9:49AM EDT2022-06-1761.4057.0061.05-4.58-6.94%154261.99%
MSFT220715P003250002022-05-25 1:29PM EDT2022-07-1565.9557.8561.050.00-31,08141.13%
MSFT220819P003250002022-05-26 9:49AM EDT2022-08-1961.8058.4061.55-4.68-7.04%120233.56%
MSFT220916P003250002022-05-26 11:34AM EDT2022-09-1661.5258.4562.15-5.23-7.84%22,61931.01%
MSFT221021P003250002022-05-23 9:58AM EDT2022-10-2169.3559.5062.100.00-14326.97%
MSFT221118P003250002022-05-24 2:29PM EDT2022-11-1868.6560.2063.250.00-13027.36%
MSFT230120P003250002022-05-26 1:04PM EDT2023-01-2063.3061.9565.00-4.10-6.08%1691426.52%
MSFT230317P003250002022-05-24 3:42PM EDT2023-03-1769.9763.9067.050.00-142,09026.77%
MSFT230616P003250002022-05-12 3:19PM EDT2023-06-1680.0066.5569.600.00-310126.31%
MSFT240119P003250002022-05-24 11:20AM EDT2024-01-1979.4570.6073.500.00-226624.38%
MSFT240621P003250002022-05-11 3:52PM EDT2024-06-2180.8872.3076.850.00-1041124.18%