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:395.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220603C003950002022-05-04 11:21AM EDT2022-06-030.010.000.510.00-11119.73%
MSFT220617C003950002022-05-09 12:01PM EDT2022-06-170.030.001.790.00-163487.60%
MSFT220715C003950002022-05-12 9:31AM EDT2022-07-150.040.001.640.00-167857.23%
MSFT220819C003950002022-05-25 10:54AM EDT2022-08-190.080.000.550.00-13614141.09%
MSFT220916C003950002022-05-24 11:36AM EDT2022-09-160.140.000.250.00-8084431.79%
MSFT221021C003950002022-05-20 12:59PM EDT2022-10-210.220.110.360.00-29329.20%
MSFT221118C003950002022-05-06 12:11PM EDT2022-11-181.330.280.550.00-112728.55%
MSFT230120C003950002022-05-24 12:35PM EDT2023-01-200.810.751.500.00-12,50629.27%
MSFT230317C003950002022-05-20 11:19AM EDT2023-03-171.501.212.730.00-1122929.97%
MSFT230616C003950002022-05-24 3:29PM EDT2023-06-162.611.725.500.00-21,03131.36%
MSFT240119C003950002022-05-25 11:59AM EDT2024-01-197.796.709.35+0.16+2.10%156329.54%
MSFT240621C003950002022-05-25 11:59AM EDT2024-06-2110.789.6514.400.00-125630.77%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P003950002022-02-15 3:58PM EDT2022-06-1796.0098.00102.000.00-18390.00%
MSFT220819P003950002022-05-16 12:01AM EDT2022-08-19128.45127.65130.750.00--050.10%
MSFT220916P003950002022-05-18 10:01AM EDT2022-09-16133.00127.65130.750.00-2043.47%
MSFT230120P003950002021-12-14 11:54AM EDT2023-01-2082.3789.6591.700.00-2860.00%
MSFT230317P003950002022-05-12 9:30AM EDT2023-03-17144.94127.80130.850.00-31427.29%
MSFT230616P003950002022-03-01 1:45PM EDT2023-06-16106.2691.0095.500.00-43170.00%
MSFT240119P003950002022-05-10 9:36AM EDT2024-01-19126.76128.00133.000.00-27622.97%
MSFT240621P003950002022-04-04 2:28PM EDT2024-06-2196.20110.00114.500.00--100.00%