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
265.85 -0.05 (-0.02%)
After hours: 07:43PM EDT
In The Money
Show:ListStraddle
Strike:440.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C004400002022-05-18 2:16PM EDT2022-06-170.010.000.010.00-2155859.38%
MSFT220715C004400002022-05-20 10:48AM EDT2022-07-150.010.000.800.00-11,11661.67%
MSFT220819C004400002022-05-09 2:47PM EDT2022-08-190.090.002.100.00-4211455.10%
MSFT220916C004400002022-05-26 3:33PM EDT2022-09-160.050.040.12-0.02-28.57%2023,05635.50%
MSFT221021C004400002022-05-26 3:35PM EDT2022-10-210.110.002.200.00-11,14548.06%
MSFT221118C004400002022-05-24 11:04AM EDT2022-11-180.170.000.660.00-8831235.62%
MSFT230120C004400002022-05-26 2:18PM EDT2023-01-200.350.180.490.00-12,65729.25%
MSFT230317C004400002022-05-13 9:39AM EDT2023-03-171.500.001.810.00-146732.79%
MSFT230616C004400002022-05-26 12:01PM EDT2023-06-162.241.002.55+0.27+13.71%141930.74%
MSFT240119C004400002022-05-24 10:28AM EDT2024-01-193.722.006.550.00-182330.90%
MSFT240621C004400002022-05-17 10:42AM EDT2024-06-216.134.509.350.00-27830.58%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220715P004400002022-02-25 1:16PM EDT2022-07-15143.90134.85137.900.00-100.00%
MSFT220916P004400002021-11-10 7:47AM EDT2022-09-16138.7599.50103.700.00-2461230.00%
MSFT230120P004400002022-01-25 4:16PM EDT2023-01-20149.72144.05148.900.00-21650.00%
MSFT230317P004400002022-05-23 12:49PM EDT2023-03-17179.35172.65175.750.00-2532.35%
MSFT230616P004400002022-04-08 9:30AM EDT2023-06-16140.90163.50168.000.00-1180.00%
MSFT240119P004400002022-05-19 3:34PM EDT2024-01-19187.56171.50176.500.00-3488424.45%