UK Markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.25 -3.15 (-2.80%) GOLD FUTURES
1,815.30 -3.60 (-0.20%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,645.50 -899.19 (-3.66%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00180000 | 2022-01-03 12:53PM EDT | 2022-06-17 | 152.95 | 136.00 | 140.00 | 0.00 | - | 16 | 426 | 409.03% |
| MSFT220715C00180000 | 2022-01-05 1:50PM EDT | 2022-07-15 | 142.03 | 136.00 | 140.00 | -14.57 | -9.30% | 1 | 3 | 296.48% |
| MSFT220916C00180000 | 2022-01-03 4:49PM EDT | 2022-09-16 | 156.21 | 136.80 | 141.00 | 0.00 | - | 10 | 649 | 208.45% |
| MSFT230120C00180000 | 2022-01-05 3:05PM EDT | 2023-01-20 | 144.35 | 138.00 | 142.50 | -5.65 | -3.77% | 4 | 794 | 148.61% |
| MSFT230317C00180000 | 2021-12-27 10:32AM EDT | 2023-03-17 | 160.50 | 138.50 | 143.00 | 0.00 | - | 5 | 95 | 135.03% |
| MSFT230616C00180000 | 2022-01-03 1:06PM EDT | 2023-06-16 | 147.30 | 140.00 | 144.50 | -9.46 | -6.03% | 1 | 105 | 120.58% |
| MSFT240119C00180000 | 2022-01-04 12:00PM EDT | 2024-01-19 | 157.00 | 142.50 | 147.00 | 0.00 | - | 1 | 39 | 99.75% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00180000 | 2022-01-05 3:22PM EDT | 2022-06-17 | 1.20 | 1.29 | 2.00 | +0.25 | +26.32% | 25 | 3,719 | 81.40% |
| MSFT220715P00180000 | 2021-12-31 2:53PM EDT | 2022-07-15 | 1.11 | 1.51 | 3.70 | 0.00 | - | 2 | 279 | 66.21% |
| MSFT220916P00180000 | 2022-01-04 12:50PM EDT | 2022-09-16 | 1.81 | 2.19 | 3.80 | 0.00 | - | 1 | 2,145 | 51.25% |
| MSFT230120P00180000 | 2022-01-05 12:35PM EDT | 2023-01-20 | 3.40 | 1.50 | 6.50 | +0.20 | +6.25% | 3 | 2,782 | 42.80% |
| MSFT230317P00180000 | 2021-12-22 1:49PM EDT | 2023-03-17 | 3.70 | 2.50 | 7.00 | 0.00 | - | 10 | 376 | 39.70% |
| MSFT230616P00180000 | 2022-01-05 3:14PM EDT | 2023-06-16 | 5.30 | 3.50 | 8.50 | +0.40 | +8.16% | 1 | 0 | 37.45% |
| MSFT240119P00180000 | 2021-12-31 4:42PM EDT | 2024-01-19 | 6.20 | 6.05 | 9.55 | 0.00 | - | 29 | 149 | 31.50% |
© 2022 Yahoo. All rights reserved.
