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:460.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C004600002022-04-27 9:39AM EDT2022-06-170.030.001.240.00-63518107.18%
MSFT220715C004600002022-05-03 12:12PM EDT2022-07-150.060.001.630.00-131174.15%
MSFT220819C004600002022-05-23 2:10PM EDT2022-08-190.020.010.040.00-21,05139.65%
MSFT220916C004600002022-05-10 12:35PM EDT2022-09-160.040.021.910.00-10074150.68%
MSFT221118C004600002022-04-26 1:57PM EDT2022-11-180.300.002.260.00-1547.36%
MSFT230120C004600002022-05-20 12:48PM EDT2023-01-200.240.100.900.00-286734.45%
MSFT230317C004600002022-05-20 9:39AM EDT2023-03-170.260.151.390.00-122033.38%
MSFT230616C004600002022-05-23 9:36AM EDT2023-06-161.000.002.520.00-139032.70%
MSFT240119C004600002022-05-19 3:53PM EDT2024-01-192.771.005.550.00-155531.33%
MSFT240621C004600002022-05-26 3:14PM EDT2024-06-215.853.405.80+1.03+21.37%11,11028.28%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220819P004600002022-04-27 1:00PM EDT2022-08-19171.80192.65195.750.00--064.23%
MSFT220916P004600002021-11-30 12:59PM EDT2022-09-16132.60121.15125.200.00-120.00%
MSFT221118P004600002022-04-21 1:05PM EDT2022-11-18173.93205.60209.600.00--075.18%
MSFT230120P004600002022-03-04 11:21AM EDT2023-01-20171.14149.00153.500.00-560.00%
MSFT230317P004600002022-04-26 9:47AM EDT2023-03-17184.06192.60195.800.00--034.77%
MSFT230616P004600002022-05-13 10:52AM EDT2023-06-16199.97192.10196.300.00-11231.95%
MSFT240119P004600002022-05-17 3:22PM EDT2024-01-19192.76191.50196.500.00-21026.06%
MSFT240621P004600002022-05-26 9:50AM EDT2024-06-21193.89191.50196.50-8.71-4.30%1023.30%