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:335.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C003350002022-01-05 4:59PM EDT2022-06-1716.1516.0016.40-5.05-23.82%3807,689162.63%
MSFT220715C003350002022-01-05 4:59PM EDT2022-07-1518.0016.2018.95-5.00-21.74%36344112.03%
MSFT220916C003350002022-01-05 4:51PM EDT2022-09-1622.4321.9023.70-5.17-18.73%992,19584.69%
MSFT230120C003350002022-01-05 4:59PM EDT2023-01-2029.7529.3530.70-5.59-15.82%3034,27367.51%
MSFT230317C003350002022-01-05 4:21PM EDT2023-03-1733.0030.5034.50-4.53-12.07%410,75763.57%
MSFT230616C003350002022-01-05 4:59PM EDT2023-06-1636.7735.0038.50-5.70-13.42%382859.74%
MSFT240119C003350002022-01-05 4:56PM EDT2024-01-1947.0046.0548.00-6.00-11.32%5480555.77%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P003350002022-01-05 2:01PM EDT2022-06-1731.5234.4535.30+4.52+16.74%672,1270.00%
MSFT220715P003350002022-01-05 4:47PM EDT2022-07-1535.4335.1037.05+6.13+20.92%54880.00%
MSFT220916P003350002022-01-05 1:08PM EDT2022-09-1636.6439.7542.15+2.53+7.42%885820.00%
MSFT230120P003350002022-01-04 1:03PM EDT2023-01-2040.5044.5048.500.00-79990.00%
MSFT230317P003350002021-12-31 4:00PM EDT2023-03-1739.5747.6552.000.00-12440.00%
MSFT230616P003350002021-12-23 3:42PM EDT2023-06-1645.1051.2554.000.00-78130.00%
MSFT240119P003350002022-01-05 2:26PM EDT2024-01-1957.5358.1063.00+6.35+12.41%132860.00%