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:470.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C004700002022-04-27 9:38AM EDT2022-06-170.030.000.100.00-7313880.47%
MSFT220715C004700002022-05-12 11:42AM EDT2022-07-150.010.000.090.00-130952.15%
MSFT220916C004700002022-04-29 3:40PM EDT2022-09-160.110.000.350.00-1041943.29%
MSFT230120C004700002022-05-27 2:19PM EDT2023-01-200.220.170.42+0.12+120.00%729630.45%
MSFT230317C004700002022-05-24 12:41PM EDT2023-03-170.480.101.130.00-10037331.84%
MSFT230616C004700002022-05-24 9:49AM EDT2023-06-160.980.012.400.00-157531.98%
MSFT240119C004700002022-05-23 3:28PM EDT2024-01-192.722.906.000.00-446731.54%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P004700002021-12-29 1:38PM EDT2022-06-17130.65160.90164.350.00-24210.00%
MSFT230120P004700002022-01-25 4:10PM EDT2023-01-20178.65173.50177.600.00-220.00%
MSFT230317P004700002022-05-23 3:21PM EDT2023-03-17210.35195.15198.300.00-4033.77%
MSFT240119P004700002022-05-09 9:53AM EDT2024-01-19201.78195.00199.000.00-90325.40%