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:345.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C003450002022-01-05 4:57PM EDT2022-06-1712.7010.3012.85-3.66-22.37%2302,203148.36%
MSFT220715C003450002022-01-05 4:30PM EDT2022-07-1514.3513.8014.60-3.17-18.09%27135107.00%
MSFT220916C003450002022-01-05 4:51PM EDT2022-09-1618.5716.6019.70-3.88-17.28%1978379.31%
MSFT230120C003450002022-01-05 4:54PM EDT2023-01-2026.2025.0027.50-3.80-12.67%1465,55865.31%
MSFT230317C003450002022-01-05 4:59PM EDT2023-03-1728.6226.4530.50-4.11-12.56%522,59961.36%
MSFT230616C003450002022-01-05 4:02PM EDT2023-06-1633.9032.7035.00-3.70-9.84%1187159.00%
MSFT240119C003450002022-01-05 4:50PM EDT2024-01-1944.1440.0544.00-7.36-14.29%4115253.59%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P003450002022-01-05 3:36PM EDT2022-06-1738.9039.4541.75+5.34+15.91%343660.00%
MSFT220715P003450002022-01-04 4:11PM EDT2022-07-1534.5141.4043.550.00-104030.00%
MSFT220916P003450002022-01-05 4:47PM EDT2022-09-1645.6345.4547.45+6.75+17.36%44800.00%
MSFT230120P003450002022-01-03 12:36PM EDT2023-01-2044.2550.5055.000.00-1905020.00%
MSFT230317P003450002022-01-05 4:59PM EDT2023-03-1755.6253.5057.45+7.64+15.92%299600.00%
MSFT230616P003450002022-01-05 4:01PM EDT2023-06-1657.5457.0061.50+9.54+19.88%14750.00%
MSFT240119P003450002022-01-05 10:37AM EDT2024-01-1963.0464.0068.50+4.34+7.39%501780.00%