Canada Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
273.24+7.34 (+2.76%)
At close: 04:00PM EDT
274.00 +0.76 (+0.28%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:360.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C003600002022-01-05 4:54PM EDT2022-06-178.757.908.75-2.25-20.45%1272,239121.25%
MSFT220715C003600002022-01-05 4:27PM EDT2022-07-1510.358.4510.75-2.90-21.89%2537583.68%
MSFT220916C003600002022-01-05 4:40PM EDT2022-09-1613.7511.8514.05-3.56-20.57%1853,03462.36%
MSFT230120C003600002022-01-05 4:59PM EDT2023-01-2020.7920.5021.70-3.96-16.00%2733,00453.38%
MSFT230317C003600002022-01-05 2:27PM EDT2023-03-1724.5523.0025.30-2.95-10.73%590051.40%
MSFT230616C003600002022-01-05 4:35PM EDT2023-06-1627.9625.0029.50-4.84-14.76%3148949.95%
MSFT240119C003600002022-01-05 4:25PM EDT2024-01-1937.7037.2039.00-5.25-12.22%960046.89%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P003600002022-01-05 10:47AM EDT2022-06-1747.5050.3552.75+9.50+25.00%86460.00%
MSFT220715P003600002022-01-05 3:17PM EDT2022-07-1550.3851.9554.65+5.08+11.21%3870.00%
MSFT220916P003600002022-01-05 3:42PM EDT2022-09-1655.1455.5057.75+9.65+21.21%62820.00%
MSFT230120P003600002022-01-05 1:33PM EDT2023-01-2059.1060.6564.30+4.55+8.34%33760.00%
MSFT230317P003600002022-01-05 3:41PM EDT2023-03-1761.3063.0067.50+3.70+6.42%31260.00%
MSFT230616P003600002022-01-04 12:23PM EDT2023-06-1661.7566.5571.000.00-2170.00%
MSFT240119P003600002022-01-05 4:04PM EDT2024-01-1974.6273.5078.00+5.92+8.62%2260.00%