UK markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.06 -3.34 (-2.97%) GOLD FUTURES
1,814.50 -4.40 (-0.24%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,527.92 -1,029.09 (-4.19%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520C00175000 | 2022-05-17 2:01PM EDT | 2022-05-20 | 90.15 | 76.80 | 80.15 | 0.00 | - | 15 | 2 | 253.81% |
| MSFT220617C00175000 | 2022-05-17 2:38PM EDT | 2022-06-17 | 88.78 | 77.65 | 81.35 | 0.00 | - | 2,700 | 5 | 66.41% |
| MSFT220715C00175000 | 2022-05-11 3:56PM EDT | 2022-07-15 | 85.93 | 78.65 | 81.50 | 0.00 | - | 6 | 51 | 56.37% |
| MSFT220819C00175000 | 2022-05-06 1:48PM EDT | 2022-08-19 | 102.50 | 79.40 | 82.50 | 0.00 | - | 2 | 8 | 51.32% |
| MSFT220916C00175000 | 2022-05-18 3:02PM EDT | 2022-09-16 | 82.60 | 80.55 | 83.95 | -3.40 | -3.95% | 1 | 828 | 51.62% |
| MSFT221021C00175000 | 2022-05-18 1:11PM EDT | 2022-10-21 | 85.47 | 81.00 | 84.50 | +2.73 | +3.30% | 4 | 7 | 53.52% |
| MSFT221118C00175000 | 2022-05-17 12:45PM EDT | 2022-11-18 | 94.24 | 82.00 | 86.20 | 0.00 | - | 29 | 48 | 54.12% |
| MSFT230120C00175000 | 2022-05-10 11:10AM EDT | 2023-01-20 | 97.50 | 84.05 | 88.00 | 0.00 | - | 1 | 152 | 50.82% |
| MSFT230317C00175000 | 2022-04-27 11:20AM EDT | 2023-03-17 | 117.45 | 85.40 | 88.45 | 0.00 | - | 1 | 108 | 46.78% |
| MSFT230616C00175000 | 2022-05-12 12:17PM EDT | 2023-06-16 | 90.84 | 87.95 | 91.15 | 0.00 | - | 22 | 258 | 45.50% |
| MSFT240119C00175000 | 2022-05-02 10:01AM EDT | 2024-01-19 | 101.00 | 92.80 | 97.50 | 0.00 | - | 1 | 119 | 44.33% |
| MSFT240621C00175000 | 2022-05-12 12:17PM EDT | 2024-06-21 | 99.84 | 96.50 | 100.50 | 0.00 | - | 1 | 2 | 42.75% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520P00175000 | 2022-05-16 11:03AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 770 | 131.25% |
| MSFT220527P00175000 | 2022-05-16 2:40PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.13 | 0.00 | - | 20 | 15 | 90.43% |
| MSFT220617P00175000 | 2022-05-18 2:46PM EDT | 2022-06-17 | 0.29 | 0.22 | 0.37 | +0.12 | +70.59% | 22 | 2,317 | 62.79% |
| MSFT220715P00175000 | 2022-05-18 3:52PM EDT | 2022-07-15 | 0.82 | 0.68 | 1.13 | +0.38 | +86.36% | 125 | 773 | 55.32% |
| MSFT220819P00175000 | 2022-05-18 3:54PM EDT | 2022-08-19 | 1.84 | 1.49 | 1.98 | +0.74 | +67.27% | 412 | 876 | 50.44% |
| MSFT220916P00175000 | 2022-05-13 2:23PM EDT | 2022-09-16 | 2.49 | 1.98 | 2.86 | 0.00 | - | 85 | 810 | 50.22% |
| MSFT221021P00175000 | 2022-05-13 10:20AM EDT | 2022-10-21 | 2.99 | 2.49 | 3.55 | 0.00 | - | 3 | 116 | 47.02% |
| MSFT221118P00175000 | 2022-05-18 3:31PM EDT | 2022-11-18 | 4.00 | 3.15 | 4.40 | +1.03 | +34.68% | 1 | 322 | 46.17% |
| MSFT230120P00175000 | 2022-05-17 10:41AM EDT | 2023-01-20 | 3.90 | 4.60 | 5.80 | 0.00 | - | 46 | 3,231 | 43.57% |
| MSFT230317P00175000 | 2022-05-13 11:46AM EDT | 2023-03-17 | 5.50 | 5.10 | 7.20 | 0.00 | - | 3 | 144 | 42.41% |
| MSFT230616P00175000 | 2022-05-16 10:14AM EDT | 2023-06-16 | 7.36 | 6.05 | 8.50 | 0.00 | - | 100 | 536 | 39.55% |
| MSFT240119P00175000 | 2022-05-18 11:24AM EDT | 2024-01-19 | 9.40 | 8.45 | 10.50 | +0.85 | +9.94% | 1 | 478 | 34.52% |
| MSFT240621P00175000 | 2022-05-10 10:42AM EDT | 2024-06-21 | 11.20 | 9.50 | 14.50 | 0.00 | - | 16 | 12 | 35.43% |
© 2022 Yahoo. All rights reserved.
