Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
265.90+3.38 (+1.29%)
At close: 04:00PM EDT
266.08 +0.18 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:370.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C003700002022-05-25 11:32AM EDT2022-05-270.030.000.030.00-1011212.50%
MSFT220610C003700002022-05-16 12:00AM EDT2022-06-100.07-2.130.00--1110.03%
MSFT220617C003700002022-05-23 1:24PM EDT2022-06-170.010.000.050.00-102,41150.98%
MSFT220715C003700002022-05-26 12:14PM EDT2022-07-150.040.020.25-0.01-20.00%31,23741.07%
MSFT220819C003700002022-05-26 12:02PM EDT2022-08-190.200.060.27+0.03+17.65%21,50731.84%
MSFT220916C003700002022-05-26 3:06PM EDT2022-09-160.300.160.350.00-21,59228.66%
MSFT221021C003700002022-05-18 10:46AM EDT2022-10-210.530.420.660.00-193627.75%
MSFT221118C003700002022-05-24 11:33AM EDT2022-11-180.810.321.020.00-115527.53%
MSFT230120C003700002022-05-26 3:05PM EDT2023-01-201.811.661.90+0.06+3.43%410,81726.86%
MSFT230317C003700002022-05-26 2:59PM EDT2023-03-173.110.924.55+0.26+9.12%6481330.13%
MSFT230616C003700002022-05-24 3:31PM EDT2023-06-164.954.307.850.00-47,58331.19%
MSFT240119C003700002022-05-23 12:07PM EDT2024-01-1910.9510.5012.800.00-211,46229.82%
MSFT240621C003700002022-05-23 12:12PM EDT2024-06-2114.7513.7516.350.00-3012529.42%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P003700002022-05-19 1:55PM EDT2022-05-27116.30102.00106.050.00--0417.68%
MSFT220617P003700002022-05-25 11:45AM EDT2022-06-17110.00101.85106.050.00-34189.06%
MSFT220715P003700002022-03-21 2:00PM EDT2022-07-1574.3082.7085.850.00-2750.00%
MSFT220819P003700002022-05-09 10:39AM EDT2022-08-19106.23102.65105.750.00-1043.71%
MSFT220916P003700002022-05-25 3:10PM EDT2022-09-16105.69102.65105.750.00-12737.93%
MSFT221118P003700002022-04-13 3:09PM EDT2022-11-1884.97108.40111.300.00-12544.92%
MSFT230120P003700002022-05-25 12:58PM EDT2023-01-20110.80102.95106.200.00-5938127.54%
MSFT230317P003700002022-05-25 3:51PM EDT2023-03-17108.52102.85106.400.00-1612725.33%
MSFT230616P003700002022-05-20 3:32PM EDT2023-06-16121.80103.55107.750.00-937,67624.85%
MSFT240119P003700002022-04-13 3:23PM EDT2024-01-1993.00110.50115.500.00-19227828.57%
MSFT240621P003700002022-04-22 3:51PM EDT2024-06-21105.45118.50123.000.00-7731.40%