Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
262.52+2.90 (+1.12%)
At close: 04:00PM EDT
261.70 -0.82 (-0.31%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:330.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C003300002022-05-25 9:30AM EDT2022-05-270.010.000.02-0.02-66.67%2303104.69%
MSFT220603C003300002022-05-23 12:52PM EDT2022-06-030.030.000.100.00-122057.81%
MSFT220610C003300002022-05-23 2:44PM EDT2022-06-100.030.000.090.00-23146.48%
MSFT220617C003300002022-05-25 2:36PM EDT2022-06-170.070.050.07+0.02+40.00%1286,27537.60%
MSFT220624C003300002022-05-23 1:07PM EDT2022-06-240.090.060.21+0.02+28.57%54838.09%
MSFT220701C003300002022-05-24 12:21PM EDT2022-07-010.110.080.200.00-145634.03%
MSFT220715C003300002022-05-25 3:48PM EDT2022-07-150.260.240.40+0.03+13.04%322,34432.32%
MSFT220819C003300002022-05-25 3:48PM EDT2022-08-190.910.701.03+0.08+9.64%522,50429.79%
MSFT220916C003300002022-05-25 2:37PM EDT2022-09-161.571.271.88+0.22+16.30%177,19829.72%
MSFT221021C003300002022-05-25 1:10PM EDT2022-10-212.192.232.74+0.09+4.29%11,21328.71%
MSFT221118C003300002022-05-25 3:11PM EDT2022-11-183.762.743.95+0.56+17.50%393029.33%
MSFT230120C003300002022-05-25 3:05PM EDT2023-01-205.715.306.25+0.61+11.96%207,03629.34%
MSFT230317C003300002022-05-25 10:39AM EDT2023-03-177.577.008.40+0.25+3.42%11,14929.52%
MSFT230616C003300002022-05-25 2:54PM EDT2023-06-1612.009.7513.95+1.02+9.29%1517,33332.06%
MSFT240119C003300002022-05-25 11:18AM EDT2024-01-1920.0618.8520.70+2.46+13.98%252,58031.20%
MSFT240621C003300002022-05-24 2:54PM EDT2024-06-2122.5522.2026.400.00-813731.82%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P003300002022-05-23 10:31AM EDT2022-05-2772.1566.1069.350.00-10150.98%
MSFT220603P003300002022-05-16 2:06PM EDT2022-06-0366.4666.0069.350.00-1068.85%
MSFT220610P003300002022-05-18 11:11AM EDT2022-06-1071.0566.1069.350.00-1053.42%
MSFT220617P003300002022-05-25 10:31AM EDT2022-06-1770.1766.4569.30-1.83-2.54%250065.65%
MSFT220715P003300002022-05-23 9:52AM EDT2022-07-1572.5066.1069.800.00-15646.93%
MSFT220819P003300002022-05-25 3:50PM EDT2022-08-1968.4466.2569.10-4.06-5.60%321533.03%
MSFT220916P003300002022-05-25 10:08AM EDT2022-09-1673.0567.4569.85+1.35+1.88%201,39731.59%
MSFT221021P003300002022-05-19 11:21AM EDT2022-10-2175.6067.8570.250.00-445528.83%
MSFT221118P003300002022-05-16 11:12AM EDT2022-11-1874.9068.6071.100.00-32328.59%
MSFT230120P003300002022-05-24 11:20AM EDT2023-01-2072.7570.0572.40-4.70-6.07%21,85627.06%
MSFT230317P003300002022-05-25 12:17PM EDT2023-03-1774.6970.8572.80-0.62-0.82%532725.02%
MSFT230616P003300002022-05-20 9:53AM EDT2023-06-1677.6773.2576.100.00-13,68926.12%
MSFT240119P003300002022-05-20 1:46PM EDT2024-01-1987.8777.1079.950.00-1169224.43%
MSFT240621P003300002022-05-13 9:43AM EDT2024-06-2185.1878.6083.000.00-241924.14%