Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
262.52+2.90 (+1.12%)
At close: 04:00PM EDT
261.70 -0.82 (-0.31%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:405.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C004050002022-05-09 9:52AM EDT2022-06-170.020.000.120.00-7145064.45%
MSFT220715C004050002022-05-25 2:11PM EDT2022-07-150.010.010.12-0.01-50.00%150646.68%
MSFT220916C004050002022-05-25 10:38AM EDT2022-09-160.040.100.24-0.09-69.23%149834.03%
MSFT221118C004050002022-05-03 11:04AM EDT2022-11-181.100.130.490.00-21530.19%
MSFT230120C004050002022-05-23 9:33AM EDT2023-01-200.630.420.950.00-11,05928.87%
MSFT230317C004050002022-05-16 3:47PM EDT2023-03-171.380.712.970.00-101,71732.68%
MSFT230616C004050002022-05-18 3:02PM EDT2023-06-162.171.142.880.00-134528.38%
MSFT240119C004050002022-05-24 3:35PM EDT2024-01-196.455.208.550.00-1227830.46%
MSFT240621C004050002022-05-25 10:10AM EDT2024-06-2110.187.5012.50-0.87-7.87%45030.87%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P004050002022-01-21 10:38AM EDT2022-06-17104.68115.10119.350.00-280.00%
MSFT220715P004050002022-05-25 2:16PM EDT2022-07-15143.56140.75144.85+67.26+88.15%3153.03%
MSFT220916P004050002022-01-26 3:39PM EDT2022-09-16104.75106.70110.950.00-3890.00%
MSFT230120P004050002022-04-06 1:02PM EDT2023-01-20109.11128.50133.000.00-11310.00%
MSFT230317P004050002022-05-10 10:55AM EDT2023-03-17137.15140.75144.900.00-20031.31%
MSFT230616P004050002022-04-04 3:35PM EDT2023-06-1696.36114.50119.000.00-13140.00%
MSFT240119P004050002022-05-19 9:56AM EDT2024-01-19152.18140.50145.500.00-2111723.09%