UK Markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.05 -3.35 (-2.98%) GOLD FUTURES
1,814.90 -4.00 (-0.22%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,651.71 -871.81 (-3.56%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00170000 | 2021-12-14 3:47PM EDT | 2022-06-17 | 158.80 | 146.00 | 149.50 | 0.00 | - | 31 | 384 | 440.02% |
| MSFT220715C00170000 | 2022-01-04 3:48PM EDT | 2022-07-15 | 158.50 | 146.00 | 150.00 | 0.00 | - | 1 | 11 | 319.92% |
| MSFT220916C00170000 | 2022-01-05 2:25PM EDT | 2022-09-16 | 152.03 | 146.25 | 150.50 | -7.27 | -4.56% | 51 | 558 | 223.48% |
| MSFT230120C00170000 | 2021-12-17 11:10AM EDT | 2023-01-20 | 152.50 | 147.00 | 151.50 | 0.00 | - | 1 | 354 | 158.40% |
| MSFT230317C00170000 | 2021-12-30 2:57PM EDT | 2023-03-17 | 173.83 | 147.50 | 152.50 | 0.00 | - | 1 | 244 | 144.35% |
| MSFT230616C00170000 | 2021-12-27 3:34PM EDT | 2023-06-16 | 176.50 | 148.50 | 153.50 | 0.00 | - | 8 | 225 | 128.15% |
| MSFT240119C00170000 | 2021-12-27 12:40PM EDT | 2024-01-19 | 176.20 | 154.00 | 156.50 | 0.00 | - | 5 | 511 | 108.17% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00170000 | 2022-01-05 4:28PM EDT | 2022-06-17 | 1.04 | 0.05 | 3.25 | +0.32 | +44.44% | 8 | 2,454 | 92.29% |
| MSFT220715P00170000 | 2022-01-05 4:55PM EDT | 2022-07-15 | 1.30 | 1.22 | 3.40 | +0.35 | +36.84% | 7 | 202 | 72.50% |
| MSFT220916P00170000 | 2022-01-04 1:00PM EDT | 2022-09-16 | 1.49 | 1.79 | 4.05 | 0.00 | - | 1 | 1,431 | 53.56% |
| MSFT230120P00170000 | 2022-01-05 4:35PM EDT | 2023-01-20 | 2.92 | 2.00 | 3.55 | +0.34 | +13.18% | 15 | 3,302 | 39.64% |
| MSFT230317P00170000 | 2022-01-03 3:06PM EDT | 2023-03-17 | 2.94 | 3.00 | 6.50 | 0.00 | - | 1 | 438 | 43.21% |
| MSFT230616P00170000 | 2021-12-31 11:11AM EDT | 2023-06-16 | 3.75 | 2.50 | 7.50 | 0.00 | - | 1 | 564 | 39.85% |
| MSFT240119P00170000 | 2022-01-05 11:49AM EDT | 2024-01-19 | 6.25 | 4.50 | 8.95 | +1.10 | +21.36% | 99 | 170 | 34.17% |
© 2022 Yahoo. All rights reserved.
