UK markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.04 -3.36 (-2.99%) GOLD FUTURES
1,816.70 -2.20 (-0.12%) DOW
31,520.15 -1,134.44 (-3.47%) BTC-GBP
23,619.70 -587.10 (-2.43%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:155.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520C00155000 | 2022-05-17 2:01PM EDT | 2022-05-20 | 110.40 | 98.45 | 100.30 | 0.00 | - | 10 | 0 | 310.16% |
| MSFT220617C00155000 | 2022-05-17 2:38PM EDT | 2022-06-17 | 107.10 | 98.85 | 100.70 | 0.00 | - | 1,080 | 72 | 82.62% |
| MSFT220715C00155000 | 2022-03-08 11:54AM EDT | 2022-07-15 | 121.55 | 144.60 | 149.00 | 0.00 | - | 1 | 1 | 290.08% |
| MSFT220819C00155000 | 2022-02-03 12:59PM EDT | 2022-08-19 | 153.60 | 134.10 | 139.00 | 0.00 | - | 3 | 5 | 197.00% |
| MSFT220916C00155000 | 2022-05-18 2:36PM EDT | 2022-09-16 | 101.49 | 101.10 | 103.25 | -4.83 | -4.54% | 2 | 753 | 62.34% |
| MSFT230120C00155000 | 2022-05-18 1:55PM EDT | 2023-01-20 | 105.47 | 102.70 | 105.65 | -51.51 | -32.81% | 2 | 435 | 50.75% |
| MSFT230317C00155000 | 2022-04-04 3:32PM EDT | 2023-03-17 | 161.80 | 136.50 | 140.50 | 0.00 | - | 2 | 45 | 112.99% |
| MSFT230616C00155000 | 2022-04-05 3:49PM EDT | 2023-06-16 | 159.40 | 126.50 | 131.00 | 0.00 | - | 4 | 30 | 83.93% |
| MSFT240119C00155000 | 2022-05-16 10:02AM EDT | 2024-01-19 | 111.80 | 108.60 | 112.80 | 0.00 | - | 6 | 17 | 46.39% |
| MSFT240621C00155000 | 2022-05-18 9:56AM EDT | 2024-06-21 | 120.73 | 111.10 | 115.50 | -15.52 | -11.39% | 1 | 6 | 44.84% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520P00155000 | 2022-05-11 10:23AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 168.75% |
| MSFT220617P00155000 | 2022-05-18 11:21AM EDT | 2022-06-17 | 0.10 | 0.12 | 0.13 | +0.02 | +25.00% | 23 | 1,813 | 71.88% |
| MSFT220715P00155000 | 2022-05-17 12:10PM EDT | 2022-07-15 | 0.24 | 0.35 | 0.37 | 0.00 | - | 121 | 211 | 60.30% |
| MSFT220819P00155000 | 2022-05-16 11:41AM EDT | 2022-08-19 | 0.90 | 0.78 | 1.02 | 0.00 | - | 5 | 390 | 55.79% |
| MSFT220916P00155000 | 2022-05-13 1:40PM EDT | 2022-09-16 | 1.26 | 1.10 | 1.25 | 0.00 | - | 5 | 976 | 51.56% |
| MSFT221021P00155000 | 2022-05-11 11:17AM EDT | 2022-10-21 | 1.70 | 1.57 | 1.84 | 0.00 | - | 5 | 331 | 49.99% |
| MSFT221118P00155000 | 2022-05-09 10:24AM EDT | 2022-11-18 | 2.02 | 2.04 | 2.54 | 0.00 | - | 2 | 11 | 49.68% |
| MSFT230120P00155000 | 2022-05-17 9:58AM EDT | 2023-01-20 | 2.25 | 2.70 | 2.99 | 0.00 | - | 1 | 1,778 | 44.71% |
| MSFT230317P00155000 | 2022-05-17 10:29AM EDT | 2023-03-17 | 3.10 | 3.45 | 4.25 | 0.00 | - | 47 | 629 | 44.42% |
| MSFT230616P00155000 | 2022-05-17 1:19PM EDT | 2023-06-16 | 3.75 | 4.35 | 5.00 | 0.00 | - | 1 | 519 | 40.87% |
| MSFT240119P00155000 | 2022-05-18 1:16PM EDT | 2024-01-19 | 6.35 | 5.95 | 7.55 | -1.05 | -14.19% | 3 | 202 | 37.46% |
| MSFT240621P00155000 | 2022-05-11 2:08PM EDT | 2024-06-21 | 8.15 | 6.45 | 8.95 | 0.00 | - | 2 | 30 | 35.54% |
© 2022 Yahoo. All rights reserved.
