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:365.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C003650002022-05-23 3:35PM EDT2022-06-170.020.000.510.00-52,00756.64%
MSFT220715C003650002022-05-27 11:02AM EDT2022-07-150.040.010.08-0.02-33.33%1665331.93%
MSFT220819C003650002022-05-23 3:36PM EDT2022-08-190.280.100.340.00-416029.57%
MSFT220916C003650002022-05-27 11:38AM EDT2022-09-160.370.240.54+0.02+5.71%161,63827.59%
MSFT221021C003650002022-05-23 12:08PM EDT2022-10-210.710.620.920.00-255126.50%
MSFT221118C003650002022-05-24 1:18PM EDT2022-11-181.111.141.400.00-239026.44%
MSFT230120C003650002022-05-27 3:25PM EDT2023-01-202.402.292.64+0.25+11.63%41,27826.26%
MSFT230317C003650002022-05-27 12:09PM EDT2023-03-174.052.504.40+0.77+23.48%51,22627.15%
MSFT230616C003650002022-05-27 3:52PM EDT2023-06-165.986.209.00+0.38+6.79%12,60729.98%
MSFT240119C003650002022-05-20 2:18PM EDT2024-01-199.4012.4514.600.00-154129.02%
MSFT240621C003650002022-05-26 11:05AM EDT2024-06-2116.8916.0520.950.00-25630.52%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220610P003650002022-05-16 12:01AM EDT2022-06-10114.3590.9593.850.00--080.37%
MSFT220617P003650002022-05-18 11:03AM EDT2022-06-17105.6090.7093.850.00-2002563.23%
MSFT220715P003650002022-05-06 10:00AM EDT2022-07-1593.2090.3093.800.00-1054.39%
MSFT220819P003650002022-02-07 2:58PM EDT2022-08-1967.4078.9080.500.00-25330.00%
MSFT220916P003650002022-05-13 1:54PM EDT2022-09-16106.0090.6593.200.00-21033.31%
MSFT221021P003650002022-04-08 11:36AM EDT2022-10-2169.2589.0092.500.00-445225.54%
MSFT230120P003650002022-05-25 10:03AM EDT2023-01-20106.7490.4594.500.00-219726.57%
MSFT230317P003650002022-05-27 11:11AM EDT2023-03-1794.9391.2095.05-10.24-9.74%237725.08%
MSFT230616P003650002022-04-07 3:50PM EDT2023-06-1673.7193.6596.250.00-41223.92%
MSFT240119P003650002022-05-19 9:51AM EDT2024-01-19114.5095.2099.300.00-11422.57%