Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
273.24+7.34 (+2.76%)
At close: 04:00PM EDT
274.00 +0.76 (+0.28%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:430.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C004300002022-05-02 12:08PM EDT2022-06-170.030.000.110.00-4170469.34%
MSFT220715C004300002022-05-10 12:27PM EDT2022-07-150.050.000.210.00-4018352.73%
MSFT220819C004300002022-05-27 11:32AM EDT2022-08-190.020.000.15-0.01-33.33%4032138.67%
MSFT220916C004300002022-05-27 10:13AM EDT2022-09-160.070.050.200.00-861,27334.67%
MSFT221021C004300002022-05-09 9:34AM EDT2022-10-210.080.000.270.00-235731.45%
MSFT221118C004300002022-04-21 9:52AM EDT2022-11-181.010.020.470.00-1531.12%
MSFT230120C004300002022-05-26 11:40AM EDT2023-01-200.430.250.650.00-289728.03%
MSFT230317C004300002022-05-24 9:30AM EDT2023-03-170.660.102.290.00-293031.71%
MSFT230616C004300002022-05-27 12:16PM EDT2023-06-162.201.504.10-0.31-12.35%230731.66%
MSFT240119C004300002022-05-27 1:15PM EDT2024-01-194.953.807.250.00-817429.50%
MSFT240621C004300002022-05-26 3:14PM EDT2024-06-218.355.5010.500.00-157429.51%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P004300002022-03-22 10:44AM EDT2022-06-17126.47139.85142.550.00-100.00%
MSFT220715P004300002022-05-06 12:49PM EDT2022-07-15152.99155.65158.900.00-2059.72%
MSFT220916P004300002021-11-10 7:47AM EDT2022-09-16129.5090.9094.650.00-2460.00%
MSFT230120P004300002022-05-25 10:02AM EDT2023-01-20171.60155.45158.200.00-547832.25%
MSFT230317P004300002022-05-27 11:14AM EDT2023-03-17157.03155.90158.20-13.50-7.92%65129.04%
MSFT230616P004300002022-05-11 10:52AM EDT2023-06-16165.28155.70158.400.00-24126.04%
MSFT240119P004300002022-04-26 11:27AM EDT2024-01-19158.83162.00166.500.00-27732.35%
MSFT240621P004300002022-03-28 11:32AM EDT2024-06-21129.97143.50148.000.00--20.00%