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:355.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C003550002022-05-09 12:40PM EDT2022-05-270.030.000.030.00-1034139.06%
MSFT220603C003550002022-05-19 9:30AM EDT2022-06-030.010.000.110.00-210174.41%
MSFT220617C003550002022-05-25 12:22PM EDT2022-06-170.020.010.100.00-23,80749.81%
MSFT220624C003550002022-05-23 3:05PM EDT2022-06-240.020.000.140.00-1245.51%
MSFT220715C003550002022-05-25 3:54PM EDT2022-07-150.080.060.21+0.02+33.33%41,15136.82%
MSFT220819C003550002022-05-25 2:55PM EDT2022-08-190.260.150.39+0.08+44.44%164731.08%
MSFT220916C003550002022-05-24 2:39PM EDT2022-09-160.400.310.67-0.05-11.11%201,43629.55%
MSFT221021C003550002022-05-24 2:19PM EDT2022-10-210.860.651.17-0.12-12.24%201,19228.73%
MSFT221118C003550002022-05-25 1:49PM EDT2022-11-181.371.171.84+0.12+9.60%25929.06%
MSFT230120C003550002022-05-25 3:43PM EDT2023-01-202.772.203.20+0.12+4.53%238,50228.60%
MSFT230317C003550002022-05-25 1:53PM EDT2023-03-174.103.655.10+1.01+32.69%11,20229.41%
MSFT230616C003550002022-05-20 3:47PM EDT2023-06-164.946.308.900.00-2581,18830.96%
MSFT240119C003550002022-05-24 12:57PM EDT2024-01-1913.3013.2515.050.00-11,28730.51%
MSFT240621C003550002022-05-09 10:19AM EDT2024-06-2122.5015.5020.500.00-1831.34%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P003550002022-05-20 12:39PM EDT2022-06-17105.7591.1594.850.00-10110663.04%
MSFT220715P003550002022-05-20 2:00PM EDT2022-07-15105.9090.9094.850.00-1001457.50%
MSFT220819P003550002022-04-07 1:40PM EDT2022-08-1958.2579.0082.950.00-71700.00%
MSFT220916P003550002022-05-19 9:32AM EDT2022-09-16100.1290.7094.650.00-3937.67%
MSFT221021P003550002022-05-23 10:06AM EDT2022-10-2198.9390.7595.000.00-2434.18%
MSFT221118P003550002022-05-25 10:06AM EDT2022-11-1897.9491.0095.00+17.09+21.14%2231.37%
MSFT230120P003550002022-05-12 3:58PM EDT2023-01-20101.8491.6095.500.00-316428.22%
MSFT230317P003550002022-05-24 2:11PM EDT2023-03-1795.7992.3595.95-1.61-1.65%260726.37%
MSFT230616P003550002022-05-09 3:28PM EDT2023-06-1688.2693.9597.150.00-224025.10%
MSFT240119P003550002022-05-19 1:47PM EDT2024-01-19106.1096.70100.200.00-114023.62%
MSFT240621P003550002022-04-27 11:48AM EDT2024-06-2198.0097.50102.500.00-11123.17%