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:380.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C003800002022-01-05 4:54PM EDT2022-06-175.004.755.10-1.90-27.54%2472,962114.50%
MSFT220715C003800002022-01-05 4:24PM EDT2022-07-156.276.007.85-1.44-18.68%1945683.17%
MSFT220916C003800002022-01-05 4:50PM EDT2022-09-169.337.659.40-1.47-13.61%2093058.94%
MSFT230120C003800002022-01-05 4:59PM EDT2023-01-2015.0014.0015.30-3.10-17.13%1,6091,29350.41%
MSFT230317C003800002021-12-31 3:02PM EDT2023-03-1724.3015.0019.450.00-143950.30%
MSFT230616C003800002022-01-05 1:39PM EDT2023-06-1622.4019.7523.50-5.10-18.55%101,17047.98%
MSFT240119C003800002022-01-05 4:05PM EDT2024-01-1930.0030.0033.00-4.21-12.31%1233345.57%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P003800002021-12-27 12:36PM EDT2022-06-1749.7568.1569.300.00-14090.00%
MSFT220715P003800002021-12-10 1:15PM EDT2022-07-1551.8969.0571.150.00-5230.00%
MSFT220916P003800002022-01-05 10:47AM EDT2022-09-1667.6570.3074.00+7.60+12.66%44920.00%
MSFT230120P003800002021-11-22 12:49PM EDT2023-01-2058.5067.2568.950.00-13610.00%
MSFT230317P003800002021-12-14 10:30AM EDT2023-03-1769.4277.0081.500.00-21020.00%
MSFT230616P003800002021-12-14 2:55PM EDT2023-06-1678.6080.5084.100.00-45200.00%
MSFT240119P003800002021-10-21 10:55AM EDT2024-01-1992.6071.0075.500.00-1820.00%