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:450.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C004500002022-05-20 1:51PM EDT2022-06-170.020.000.010.00-72,11762.50%
MSFT220715C004500002022-05-05 11:44AM EDT2022-07-150.050.000.070.00-59453.22%
MSFT220819C004500002022-04-28 1:23PM EDT2022-08-190.090.000.130.00-110243.75%
MSFT220916C004500002022-05-25 12:53PM EDT2022-09-160.080.000.08+0.02+33.33%23,09136.04%
MSFT221021C004500002022-05-25 3:06PM EDT2022-10-210.070.010.09-0.02-22.22%69030231.93%
MSFT221118C004500002022-05-11 10:47AM EDT2022-11-180.100.000.270.00-12933.30%
MSFT230120C004500002022-05-25 2:13PM EDT2023-01-200.350.250.46+0.06+20.69%105,33330.71%
MSFT230317C004500002022-05-23 2:32PM EDT2023-03-170.690.011.510.00-12,69333.46%
MSFT230616C004500002022-05-23 11:45AM EDT2023-06-161.330.062.500.00-170132.28%
MSFT240119C004500002022-05-25 2:28PM EDT2024-01-194.061.006.00+0.78+23.78%232,65431.68%
MSFT240621C004500002022-05-24 10:22AM EDT2024-06-214.954.008.500.00-248131.14%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220916P004500002021-11-10 7:47AM EDT2022-09-16148.27108.50113.000.00-22810.00%
MSFT230120P004500002022-05-20 3:38PM EDT2023-01-20200.00185.75189.750.00-21240.30%
MSFT230317P004500002022-05-24 3:53PM EDT2023-03-17189.95185.75190.00+0.70+0.37%222537.08%
MSFT230616P004500002022-05-18 11:52AM EDT2023-06-16192.44185.00190.000.00-7821432.46%
MSFT240119P004500002022-05-23 2:43PM EDT2024-01-19189.38185.00190.000.00-113726.04%
MSFT240621P004500002022-05-24 11:22AM EDT2024-06-21192.50185.00190.000.00-3123.27%