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:410.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C004100002022-05-18 2:57PM EDT2022-06-170.020.001.240.00-31,26188.55%
MSFT220715C004100002022-05-16 12:13PM EDT2022-07-150.010.001.800.00-16962.45%
MSFT220819C004100002022-05-25 1:40PM EDT2022-08-190.070.002.000.00-14214455.72%
MSFT220916C004100002022-05-24 12:45PM EDT2022-09-160.120.002.130.00-14999748.97%
MSFT221021C004100002022-05-20 10:05AM EDT2022-10-210.180.002.280.00-5643.41%
MSFT221118C004100002022-05-24 11:06AM EDT2022-11-180.270.140.410.00-8034129.40%
MSFT230120C004100002022-05-26 11:39AM EDT2023-01-200.650.451.220.00-41,66330.16%
MSFT230317C004100002022-05-23 1:35PM EDT2023-03-171.120.492.890.00-21,52832.41%
MSFT230616C004100002022-05-25 1:44PM EDT2023-06-162.390.923.550.00-12,40529.74%
MSFT240119C004100002022-05-20 3:04PM EDT2024-01-194.985.157.450.00-7053729.08%
MSFT240621C004100002022-05-23 10:38AM EDT2024-06-218.357.6012.350.00-304530.60%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P004100002021-11-30 3:54PM EDT2022-06-1783.0573.3575.250.00-220.00%
MSFT220715P004100002022-05-19 2:56PM EDT2022-07-15154.35141.85146.050.00-10072.31%
MSFT220916P004100002022-05-09 10:09AM EDT2022-09-16144.00142.65145.750.00-2646.55%
MSFT221118P004100002022-04-21 1:05PM EDT2022-11-18124.21155.70159.500.00--065.57%
MSFT230120P004100002022-05-11 1:19PM EDT2023-01-20147.19142.65145.750.00-1132.06%
MSFT230317P004100002022-05-13 12:13PM EDT2023-03-17149.00142.65145.750.00-5028.87%
MSFT230616P004100002022-01-24 11:49AM EDT2023-06-16132.00126.05130.850.00-340.00%
MSFT240119P004100002022-04-25 2:04PM EDT2024-01-19137.85145.50150.500.00-48027.89%