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:435.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C004350002022-01-04 11:44AM EDT2022-06-171.611.171.400.00-3196108.03%
MSFT220715C004350002021-12-22 11:09AM EDT2022-07-152.451.581.930.00-210175.01%
MSFT220916C004350002022-01-05 4:18PM EDT2022-09-163.002.733.10-0.75-20.00%12,77255.17%
MSFT230120C004350002022-01-04 12:16PM EDT2023-01-206.903.507.000.00-102,34047.22%
MSFT230317C004350002021-12-30 4:03PM EDT2023-03-1711.806.809.350.00-583746.32%
MSFT230616C004350002022-01-05 4:57PM EDT2023-06-1611.1910.4013.50-1.06-8.65%8707,36145.71%
MSFT240119C004350002022-01-05 1:39PM EDT2024-01-1919.0015.0020.00-1.00-5.00%18542.35%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P004350002021-11-10 7:47AM EDT2022-06-17133.2093.5096.150.00-220.00%
MSFT220715P004350002021-11-22 3:02PM EDT2022-07-1595.60105.60107.200.00--10.00%
MSFT220916P004350002021-11-10 7:47AM EDT2022-09-16133.6595.0598.700.00-14340.00%
MSFT230120P004350002021-12-06 4:06PM EDT2023-01-20116.09121.50125.500.00-41720.00%
MSFT230317P004350002021-11-10 7:47AM EDT2023-03-17136.65100.55105.000.00-420.00%
MSFT230616P004350002022-01-05 4:57PM EDT2023-06-16126.95125.00129.50+9.85+8.41%8456,7130.00%