Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00170000 | 2022-05-20 3:18PM EDT | 170.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220527C00175000 | 2022-05-16 11:36AM EDT | 175.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220527C00180000 | 2022-05-19 9:30AM EDT | 180.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220527C00185000 | 2022-05-16 2:01PM EDT | 185.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220527C00190000 | 2022-05-20 2:51PM EDT | 190.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220527C00200000 | 2022-05-16 12:00AM EDT | 200.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220527C00205000 | 2022-05-20 1:47PM EDT | 205.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220527C00210000 | 2022-05-17 3:09PM EDT | 210.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT220527C00215000 | 2022-05-18 10:16AM EDT | 215.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220527C00220000 | 2022-05-20 3:42PM EDT | 220.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT220527C00222500 | 2022-05-20 12:12PM EDT | 222.50 | 28.83 | 0.00 | 0.00 | 0.00 | - | 4 | - | 0.00% |
| MSFT220527C00225000 | 2022-05-20 3:42PM EDT | 225.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220527C00230000 | 2022-05-20 12:47PM EDT | 230.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220527C00232500 | 2022-05-20 12:55PM EDT | 232.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT220527C00235000 | 2022-05-20 3:40PM EDT | 235.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT220527C00237500 | 2022-05-20 3:54PM EDT | 237.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| MSFT220527C00240000 | 2022-05-20 3:48PM EDT | 240.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| MSFT220527C00242500 | 2022-05-20 3:55PM EDT | 242.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| MSFT220527C00245000 | 2022-05-20 3:56PM EDT | 245.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| MSFT220527C00247500 | 2022-05-20 3:59PM EDT | 247.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 0.00% |
| MSFT220527C00250000 | 2022-05-20 3:59PM EDT | 250.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 4,143 | 0 | 0.00% |
| MSFT220527C00252500 | 2022-05-20 3:59PM EDT | 252.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1,863 | 0 | 0.00% |
| MSFT220527C00255000 | 2022-05-20 3:59PM EDT | 255.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6,110 | 0 | 1.56% |
| MSFT220527C00257500 | 2022-05-20 3:59PM EDT | 257.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3,723 | 0 | 3.13% |
| MSFT220527C00260000 | 2022-05-20 3:59PM EDT | 260.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 7,574 | 0 | 6.25% |
| MSFT220527C00262500 | 2022-05-20 3:59PM EDT | 262.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2,689 | 0 | 6.25% |
| MSFT220527C00265000 | 2022-05-20 3:59PM EDT | 265.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4,422 | 0 | 12.50% |
| MSFT220527C00267500 | 2022-05-20 3:59PM EDT | 267.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 12.50% |
| MSFT220527C00270000 | 2022-05-20 3:59PM EDT | 270.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,397 | 0 | 12.50% |
| MSFT220527C00272500 | 2022-05-20 3:59PM EDT | 272.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 12.50% |
| MSFT220527C00275000 | 2022-05-20 3:59PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 12.50% |
| MSFT220527C00277500 | 2022-05-20 3:59PM EDT | 277.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 12.50% |
| MSFT220527C00280000 | 2022-05-20 3:59PM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,115 | 0 | 25.00% |
| MSFT220527C00282500 | 2022-05-20 3:58PM EDT | 282.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 25.00% |
| MSFT220527C00285000 | 2022-05-20 3:55PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 25.00% |
| MSFT220527C00287500 | 2022-05-20 3:24PM EDT | 287.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | - | 25.00% |
| MSFT220527C00290000 | 2022-05-20 3:59PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| MSFT220527C00292500 | 2022-05-20 11:07AM EDT | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| MSFT220527C00295000 | 2022-05-20 3:35PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| MSFT220527C00300000 | 2022-05-20 3:32PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| MSFT220527C00305000 | 2022-05-20 3:11PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MSFT220527C00310000 | 2022-05-20 3:20PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| MSFT220527C00315000 | 2022-05-20 3:58PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MSFT220527C00320000 | 2022-05-20 1:22PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT220527C00325000 | 2022-05-20 10:03AM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT220527C00330000 | 2022-05-20 12:33PM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220527C00335000 | 2022-05-20 12:15PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220527C00340000 | 2022-05-19 9:46AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220527C00345000 | 2022-05-19 1:44PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220527C00350000 | 2022-05-17 9:30AM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220527C00355000 | 2022-05-09 12:40PM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT220527C00360000 | 2022-05-06 2:33PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT220527C00365000 | 2022-05-09 10:45AM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MSFT220527C00370000 | 2022-04-18 11:10AM EDT | 370.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 109.38% |
| MSFT220527C00375000 | 2022-04-20 2:24PM EDT | 375.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 1 | 136.33% |
| MSFT220527C00400000 | 2022-04-08 3:42PM EDT | 400.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 215.38% |
| MSFT220527C00420000 | 2022-04-28 3:18PM EDT | 420.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00160000 | 2022-05-20 1:50PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| MSFT220527P00165000 | 2022-05-20 3:14PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220527P00170000 | 2022-05-20 3:34PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 50.00% |
| MSFT220527P00175000 | 2022-05-20 3:20PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 50.00% |
| MSFT220527P00180000 | 2022-05-20 3:14PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| MSFT220527P00185000 | 2022-05-20 3:01PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| MSFT220527P00190000 | 2022-05-20 3:18PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MSFT220527P00195000 | 2022-05-20 3:23PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| MSFT220527P00200000 | 2022-05-20 3:42PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,650 | 0 | 50.00% |
| MSFT220527P00205000 | 2022-05-20 3:55PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| MSFT220527P00210000 | 2022-05-20 3:56PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| MSFT220527P00212500 | 2022-05-20 3:53PM EDT | 212.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 170 | - | 25.00% |
| MSFT220527P00215000 | 2022-05-20 3:59PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 25.00% |
| MSFT220527P00217500 | 2022-05-20 3:59PM EDT | 217.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 158 | - | 25.00% |
| MSFT220527P00220000 | 2022-05-20 3:58PM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 25.00% |
| MSFT220527P00222500 | 2022-05-20 3:49PM EDT | 222.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 115 | - | 25.00% |
| MSFT220527P00225000 | 2022-05-20 3:59PM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,156 | 0 | 25.00% |
| MSFT220527P00227500 | 2022-05-20 3:59PM EDT | 227.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,649 | - | 25.00% |
| MSFT220527P00230000 | 2022-05-20 3:59PM EDT | 230.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13,498 | 0 | 12.50% |
| MSFT220527P00232500 | 2022-05-20 3:59PM EDT | 232.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 12.50% |
| MSFT220527P00235000 | 2022-05-20 3:59PM EDT | 235.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3,223 | 0 | 12.50% |
| MSFT220527P00237500 | 2022-05-20 3:58PM EDT | 237.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,207 | 0 | 12.50% |
| MSFT220527P00240000 | 2022-05-20 3:59PM EDT | 240.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3,877 | 0 | 12.50% |
| MSFT220527P00242500 | 2022-05-20 3:59PM EDT | 242.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 6.25% |
| MSFT220527P00245000 | 2022-05-20 3:59PM EDT | 245.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3,636 | 0 | 6.25% |
| MSFT220527P00247500 | 2022-05-20 3:59PM EDT | 247.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,916 | 0 | 3.13% |
| MSFT220527P00250000 | 2022-05-20 3:59PM EDT | 250.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 5,270 | 0 | 3.13% |
| MSFT220527P00252500 | 2022-05-20 3:59PM EDT | 252.50 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2,578 | 0 | 0.10% |
| MSFT220527P00255000 | 2022-05-20 3:58PM EDT | 255.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3,475 | 0 | 0.00% |
| MSFT220527P00257500 | 2022-05-20 3:58PM EDT | 257.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 0.00% |
| MSFT220527P00260000 | 2022-05-20 3:58PM EDT | 260.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 0.00% |
| MSFT220527P00262500 | 2022-05-20 3:59PM EDT | 262.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| MSFT220527P00265000 | 2022-05-20 3:59PM EDT | 265.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| MSFT220527P00267500 | 2022-05-20 3:46PM EDT | 267.50 | 17.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT220527P00270000 | 2022-05-20 3:59PM EDT | 270.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| MSFT220527P00272500 | 2022-05-20 3:35PM EDT | 272.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT220527P00275000 | 2022-05-20 3:48PM EDT | 275.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| MSFT220527P00277500 | 2022-05-20 3:10PM EDT | 277.50 | 30.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT220527P00280000 | 2022-05-20 3:43PM EDT | 280.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT220527P00282500 | 2022-05-20 3:27PM EDT | 282.50 | 34.98 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT220527P00285000 | 2022-05-20 3:52PM EDT | 285.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT220527P00287500 | 2022-05-20 3:28PM EDT | 287.50 | 39.49 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| MSFT220527P00290000 | 2022-05-20 3:42PM EDT | 290.00 | 39.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT220527P00292500 | 2022-05-20 11:58AM EDT | 292.50 | 40.07 | 0.00 | 0.00 | 0.00 | - | 3 | - | 0.00% |
| MSFT220527P00295000 | 2022-05-20 10:07AM EDT | 295.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT220527P00300000 | 2022-05-20 3:18PM EDT | 300.00 | 52.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT220527P00305000 | 2022-05-20 3:59PM EDT | 305.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220527P00310000 | 2022-05-20 1:52PM EDT | 310.00 | 60.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT220527P00315000 | 2022-05-17 2:10PM EDT | 315.00 | 51.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT220527P00320000 | 2022-05-16 3:17PM EDT | 320.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT220527P00325000 | 2022-05-20 10:08AM EDT | 325.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT220527P00330000 | 2022-05-10 1:42PM EDT | 330.00 | 58.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220527P00335000 | 2022-04-28 10:10AM EDT | 335.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT220527P00340000 | 2022-04-18 12:02AM EDT | 340.00 | 58.65 | 72.60 | 75.90 | 0.00 | - | - | 6 | 0.00% |
| MSFT220527P00345000 | 2022-05-19 2:07PM EDT | 345.00 | 91.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220527P00350000 | 2022-04-18 12:02AM EDT | 350.00 | 67.97 | 82.50 | 85.35 | 0.00 | - | - | 14 | 0.00% |
| MSFT220527P00360000 | 2022-05-04 2:01PM EDT | 360.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220527P00370000 | 2022-05-19 1:55PM EDT | 370.00 | 116.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220527P00400000 | 2022-05-19 2:20PM EDT | 400.00 | 146.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
