UK Markets closed
NIKKEI 225
26,659.75 +112.70 (+0.42%) HANG SENG
20,602.52 +652.31 (+3.27%) CRUDE OIL
112.31 -1.89 (-1.65%) GOLD FUTURES
1,813.20 -0.80 (-0.04%) DOW
32,617.66 +394.24 (+1.22%) BTC-GBP
23,807.26 -223.46 (-0.93%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:225.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00225000 | 2021-12-07 4:00PM EDT | 2022-06-17 | 111.75 | 93.05 | 97.00 | 0.00 | - | 4 | 439 | 256.99% |
| MSFT220916C00225000 | 2022-01-03 11:20AM EDT | 2022-09-16 | 111.89 | 96.30 | 99.35 | 0.00 | - | 1 | 123 | 136.53% |
| MSFT230120C00225000 | 2022-01-04 10:52AM EDT | 2023-01-20 | 115.20 | 98.60 | 103.00 | 0.00 | - | 10 | 1,711 | 100.05% |
| MSFT230317C00225000 | 2022-01-05 4:31PM EDT | 2023-03-17 | 103.50 | 100.40 | 104.50 | -16.53 | -13.77% | 1 | 216 | 92.45% |
| MSFT230616C00225000 | 2021-12-21 10:35AM EDT | 2023-06-16 | 111.00 | 103.50 | 106.50 | 0.00 | - | 1 | 273 | 83.94% |
| MSFT240119C00225000 | 2022-01-04 12:34PM EDT | 2024-01-19 | 120.00 | 107.30 | 111.50 | 0.00 | - | 3 | 55 | 71.38% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00225000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 3.50 | 3.35 | 5.65 | +0.95 | +37.25% | 11 | 2,250 | 62.62% |
| MSFT220916P00225000 | 2022-01-05 4:50PM EDT | 2022-09-16 | 5.75 | 5.55 | 6.40 | +1.20 | +26.37% | 22 | 1,471 | 36.75% |
| MSFT230120P00225000 | 2022-01-05 4:54PM EDT | 2023-01-20 | 8.75 | 6.50 | 9.60 | +1.35 | +18.24% | 17 | 2,749 | 31.01% |
| MSFT230317P00225000 | 2022-01-05 3:50PM EDT | 2023-03-17 | 9.75 | 8.90 | 11.35 | +1.75 | +21.88% | 1 | 411 | 30.43% |
| MSFT230616P00225000 | 2021-12-22 3:36PM EDT | 2023-06-16 | 10.30 | 11.15 | 12.85 | 0.00 | - | 3 | 291 | 28.48% |
| MSFT240119P00225000 | 2021-12-29 10:32AM EDT | 2024-01-19 | 13.19 | 14.00 | 18.20 | 0.00 | - | 1 | 366 | 27.78% |
© 2022 Yahoo. All rights reserved.
