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:400.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527C004000002022-04-08 3:42PM EDT2022-05-270.100.002.140.00-22434.77%
MSFT220603C004000002022-05-02 9:49AM EDT2022-06-030.060.000.510.00-11122.95%
MSFT220617C004000002022-05-26 3:36PM EDT2022-06-170.010.000.020.00-622,98853.13%
MSFT220715C004000002022-05-25 2:08PM EDT2022-07-150.020.000.020.00-178537.31%
MSFT220819C004000002022-05-25 1:38PM EDT2022-08-190.060.000.170.00-14252935.79%
MSFT220916C004000002022-05-25 12:53PM EDT2022-09-160.180.051.760.00-33,57145.03%
MSFT221021C004000002022-05-24 11:02AM EDT2022-10-210.200.100.330.00-1161,11929.61%
MSFT221118C004000002022-05-13 1:16PM EDT2022-11-180.400.230.450.00-24828.41%
MSFT230120C004000002022-05-26 3:37PM EDT2023-01-200.810.750.96+0.01+1.25%237,01327.58%
MSFT230317C004000002022-05-26 12:03PM EDT2023-03-171.600.761.79+0.10+6.67%11,46127.97%
MSFT230616C004000002022-05-26 3:09PM EDT2023-06-162.922.063.00+0.34+13.18%15,14527.40%
MSFT240119C004000002022-05-26 3:57PM EDT2024-01-197.006.658.15-0.30-4.11%2499,23728.80%
MSFT240621C004000002022-05-25 2:24PM EDT2024-06-2110.509.0012.300.00-21,32329.54%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220527P004000002022-05-23 10:41AM EDT2022-05-27140.25131.85136.050.00-60489.06%
MSFT220617P004000002022-05-18 10:48AM EDT2022-06-17139.50131.85136.050.00-1250104.29%
MSFT220715P004000002021-12-03 11:54AM EDT2022-07-1583.4067.0069.800.00-1760.00%
MSFT220916P004000002022-03-28 9:34AM EDT2022-09-1694.34112.00115.550.00-11230.00%
MSFT221118P004000002022-04-11 11:36AM EDT2022-11-18114.64135.80138.800.00-1045.48%
MSFT230120P004000002022-05-26 2:12PM EDT2023-01-20133.27132.65135.75-9.48-6.64%49730.65%
MSFT230317P004000002022-05-26 11:04AM EDT2023-03-17134.42132.75135.80-3.38-2.45%210927.78%
MSFT230616P004000002022-05-26 11:47AM EDT2023-06-16135.32132.80136.25-7.17-5.03%14,49625.52%
MSFT240119P004000002022-05-25 9:55AM EDT2024-01-19141.96133.00137.500.00-13,14722.69%
MSFT240621P004000002022-05-23 3:52PM EDT2024-06-21141.46133.75137.850.00-2220.77%