UK markets closed
NIKKEI 225
27,821.76 -462.16 (-1.63%) HANG SENG
23,475.26 -376.98 (-1.58%) CRUDE OIL
67.00 -2.95 (-4.22%) GOLD FUTURES
1,776.20 -9.00 (-0.50%) DOW
34,483.72 -652.22 (-1.86%) BTC-GBP
43,076.37 -971.55 (-2.21%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:225.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211203C00225000 | 2021-11-30 3:59PM EST | 2021-12-03 | 106.55 | 104.80 | 108.10 | -6.95 | -6.12% | 31 | 51 | 205.57% |
| MSFT211217C00225000 | 2021-11-17 11:45AM EST | 2021-12-17 | 116.15 | 104.00 | 108.50 | 0.00 | - | 3 | 7 | 92.43% |
| MSFT220121C00225000 | 2021-11-30 3:26PM EST | 2022-01-21 | 106.55 | 104.65 | 109.25 | -6.80 | -6.00% | 1 | 999 | 61.67% |
| MSFT220218C00225000 | 2021-11-22 2:25PM EST | 2022-02-18 | 118.70 | 105.50 | 109.85 | 0.00 | - | 5 | 27 | 54.71% |
| MSFT220318C00225000 | 2021-11-19 10:16AM EST | 2022-03-18 | 120.41 | 105.70 | 110.25 | 0.00 | - | 10 | 753 | 57.93% |
| MSFT220414C00225000 | 2021-11-16 12:24PM EST | 2022-04-14 | 115.85 | 106.50 | 110.80 | 0.00 | - | 1 | 3 | 53.58% |
| MSFT220617C00225000 | 2021-11-18 11:33AM EST | 2022-06-17 | 118.00 | 107.90 | 112.05 | 0.00 | - | 2 | 440 | 47.18% |
| MSFT220916C00225000 | 2021-11-24 9:33AM EST | 2022-09-16 | 115.05 | 109.50 | 113.80 | 0.00 | - | 1 | 230 | 42.32% |
| MSFT230120C00225000 | 2021-11-30 3:17PM EST | 2023-01-20 | 114.79 | 112.50 | 116.95 | -5.96 | -4.94% | 3 | 1,759 | 39.73% |
| MSFT230317C00225000 | 2021-11-10 9:50AM EST | 2023-03-17 | 114.00 | 114.50 | 118.00 | 0.00 | - | 2 | 221 | 38.59% |
| MSFT230616C00225000 | 2021-11-03 2:00PM EST | 2023-06-16 | 118.04 | 115.50 | 120.00 | 0.00 | - | 4 | 353 | 37.51% |
| MSFT240119C00225000 | 2021-11-29 12:31PM EST | 2024-01-19 | 128.00 | 120.00 | 125.00 | 0.00 | - | 1 | 33 | 36.24% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211203P00225000 | 2021-11-29 10:32AM EST | 2021-12-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 112.50% |
| MSFT211217P00225000 | 2021-11-30 11:49AM EST | 2021-12-17 | 0.10 | 0.03 | 0.10 | +0.05 | +100.00% | 26 | 709 | 67.38% |
| MSFT220121P00225000 | 2021-11-30 3:26PM EST | 2022-01-21 | 0.56 | 0.50 | 0.60 | +0.20 | +55.56% | 164 | 13,315 | 52.27% |
| MSFT220218P00225000 | 2021-11-29 12:00PM EST | 2022-02-18 | 0.80 | 1.02 | 1.28 | 0.00 | - | 1 | 627 | 49.30% |
| MSFT220318P00225000 | 2021-11-30 3:19PM EST | 2022-03-18 | 1.60 | 1.51 | 2.05 | +0.26 | +19.40% | 261 | 1,670 | 47.01% |
| MSFT220414P00225000 | 2021-11-29 10:10AM EST | 2022-04-14 | 1.69 | 1.99 | 2.77 | 0.00 | - | 28 | 1,483 | 45.19% |
| MSFT220617P00225000 | 2021-11-30 12:54PM EST | 2022-06-17 | 3.50 | 3.30 | 4.60 | +0.81 | +30.11% | 39 | 2,260 | 42.63% |
| MSFT220916P00225000 | 2021-11-24 2:04PM EST | 2022-09-16 | 4.50 | 5.25 | 6.55 | 0.00 | - | 65 | 1,465 | 39.31% |
| MSFT230120P00225000 | 2021-11-30 10:19AM EST | 2023-01-20 | 7.34 | 6.95 | 9.70 | +0.44 | +6.38% | 2 | 2,663 | 37.51% |
| MSFT230317P00225000 | 2021-11-11 3:48PM EST | 2023-03-17 | 7.70 | 7.50 | 12.00 | 0.00 | - | 10 | 416 | 38.12% |
| MSFT230616P00225000 | 2021-11-23 10:52AM EST | 2023-06-16 | 10.30 | 10.30 | 13.50 | 0.00 | - | 1 | 289 | 36.57% |
| MSFT240119P00225000 | 2021-11-30 1:38PM EST | 2024-01-19 | 14.36 | 12.00 | 16.50 | +1.61 | +12.63% | 1 | 20 | 33.78% |
© 2021 Yahoo. All rights reserved.
