Canada Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
252.56-0.58 (-0.23%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
Strike:390.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C003900002022-01-05 4:48PM EDT2022-06-173.803.604.70-1.05-21.65%1161,383131.56%
MSFT220715C003900002022-01-05 4:54PM EDT2022-07-154.874.504.90-1.23-20.16%111090.15%
MSFT220916C003900002022-01-05 4:08PM EDT2022-09-167.507.108.30-2.10-21.88%3955569.09%
MSFT230120C003900002022-01-05 3:49PM EDT2023-01-2013.1510.0014.00-1.59-10.79%1012,41755.02%
MSFT230317C003900002022-01-05 2:30PM EDT2023-03-1717.0012.8517.00-5.26-23.63%1183,86353.66%
MSFT230616C003900002022-01-05 4:05PM EDT2023-06-1619.1217.0020.00-2.31-10.78%51,07351.07%
MSFT240119C003900002022-01-05 2:14PM EDT2024-01-1929.7524.5029.50-2.25-7.03%528950.28%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P003900002022-01-04 3:57PM EDT2022-06-1767.0075.6578.050.00-1171700.00%
MSFT220715P003900002021-11-29 3:54PM EDT2022-07-1561.6956.9057.550.00--40.00%
MSFT220916P003900002021-12-13 4:39PM EDT2022-09-1661.7579.2581.300.00-5200.00%
MSFT230120P003900002021-12-31 4:56PM EDT2023-01-2069.9082.5086.500.00-11350.00%
MSFT230317P003900002021-11-22 12:36PM EDT2023-03-1767.1075.0579.900.00-13210.00%
MSFT230616P003900002021-12-21 11:05AM EDT2023-06-1687.6788.0591.350.00-51,1000.00%
MSFT240119P003900002021-12-14 4:43PM EDT2024-01-1991.5394.0099.000.00-5230.00%