UK markets closed
NIKKEI 225
27,999.96 -249.28 (-0.88%) HANG SENG
20,003.44 -42.33 (-0.21%) CRUDE OIL
90.42 -0.34 (-0.37%) GOLD FUTURES
1,810.40 +5.20 (+0.29%) DOW
32,769.78 -62.76 (-0.19%) BTC-GBP
19,093.67 -827.98 (-4.16%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:125.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00125000 | 2022-07-18 2:31PM EDT | 2022-08-19 | 131.28 | 154.55 | 157.65 | 0.00 | - | 2 | 3 | 238.28% |
| MSFT220916C00125000 | 2022-08-08 2:04PM EDT | 2022-09-16 | 155.05 | 154.70 | 157.45 | 0.00 | - | 10 | 68 | 120.12% |
| MSFT221021C00125000 | 2022-06-29 12:36PM EDT | 2022-10-21 | 135.10 | 155.05 | 157.65 | 0.00 | - | - | 1 | 91.85% |
| MSFT221118C00125000 | 2022-08-04 2:03PM EDT | 2022-11-18 | 158.00 | 154.85 | 157.45 | 0.00 | - | 1 | 2 | 74.27% |
| MSFT221216C00125000 | 2022-07-28 2:55PM EDT | 2022-12-16 | 153.00 | 155.55 | 158.35 | 0.00 | - | 5 | 4 | 78.13% |
| MSFT230120C00125000 | 2022-08-01 1:13PM EDT | 2023-01-20 | 154.13 | 156.00 | 157.90 | 0.00 | - | 1 | 122 | 64.65% |
| MSFT230317C00125000 | 2022-08-02 2:48PM EDT | 2023-03-17 | 151.50 | 156.45 | 158.45 | 0.00 | - | 2 | 573 | 50.39% |
| MSFT230616C00125000 | 2022-07-21 1:12PM EDT | 2023-06-16 | 142.00 | 157.10 | 160.55 | 0.00 | - | 20 | 109 | 53.37% |
| MSFT230915C00125000 | 2022-07-22 1:19PM EDT | 2023-09-15 | 138.85 | 157.80 | 161.60 | 0.00 | - | 2 | 214 | 50.96% |
| MSFT240119C00125000 | 2022-08-08 1:44PM EDT | 2024-01-19 | 160.47 | 159.00 | 161.90 | 0.00 | - | 2 | 89 | 51.36% |
| MSFT240621C00125000 | 2022-08-05 10:46AM EDT | 2024-06-21 | 163.75 | 160.50 | 164.50 | 0.00 | - | 1 | 20 | 50.95% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00125000 | 2022-07-29 11:18AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 140.63% |
| MSFT220916P00125000 | 2022-08-01 1:24PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 370 | 81.25% |
| MSFT221021P00125000 | 2022-07-27 12:11PM EDT | 2022-10-21 | 0.04 | 0.01 | 0.07 | 0.00 | - | 50 | 154 | 64.45% |
| MSFT221118P00125000 | 2022-08-09 9:40AM EDT | 2022-11-18 | 0.09 | 0.04 | 0.09 | +0.02 | +28.57% | 2 | 102 | 57.52% |
| MSFT221216P00125000 | 2022-07-28 10:27AM EDT | 2022-12-16 | 0.17 | 0.08 | 0.15 | 0.00 | - | 4 | 169 | 54.20% |
| MSFT230120P00125000 | 2022-08-08 9:59AM EDT | 2023-01-20 | 0.15 | 0.18 | 0.20 | 0.00 | - | 195 | 2,687 | 51.07% |
| MSFT230317P00125000 | 2022-08-04 2:19PM EDT | 2023-03-17 | 0.38 | 0.29 | 0.50 | 0.00 | - | 1 | 1,840 | 50.34% |
| MSFT230616P00125000 | 2022-08-08 12:40PM EDT | 2023-06-16 | 0.84 | 0.53 | 1.04 | 0.00 | - | 5 | 621 | 47.73% |
| MSFT230915P00125000 | 2022-08-09 11:37AM EDT | 2023-09-15 | 1.21 | 0.90 | 1.35 | +0.02 | +1.68% | 4 | 2,366 | 44.04% |
| MSFT240119P00125000 | 2022-08-09 1:09PM EDT | 2024-01-19 | 1.78 | 1.62 | 1.88 | +0.01 | +0.56% | 49 | 2,276 | 41.01% |
| MSFT240621P00125000 | 2022-08-08 2:49PM EDT | 2024-06-21 | 2.31 | 2.00 | 2.70 | 0.00 | - | 20 | 491 | 39.00% |
© 2022 Yahoo. All rights reserved.
