UK Markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.30 -3.10 (-2.76%) GOLD FUTURES
1,815.10 -3.80 (-0.21%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,646.15 -863.45 (-3.52%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00195000 | 2021-12-23 1:40PM EDT | 2022-06-17 | 141.62 | 121.50 | 125.50 | 0.00 | - | 11 | 628 | 367.08% |
| MSFT220715C00195000 | 2021-12-03 12:20PM EDT | 2022-07-15 | 130.50 | 141.00 | 145.00 | 0.00 | - | 8 | 27 | 333.22% |
| MSFT220916C00195000 | 2021-12-27 11:28AM EDT | 2022-09-16 | 147.10 | 122.60 | 127.00 | 0.00 | - | 1 | 480 | 188.05% |
| MSFT230120C00195000 | 2022-01-05 4:13PM EDT | 2023-01-20 | 128.78 | 124.00 | 129.00 | -12.12 | -8.60% | 2 | 220 | 134.67% |
| MSFT230317C00195000 | 2021-11-29 4:54PM EDT | 2023-03-17 | 147.00 | 149.95 | 154.00 | 0.00 | - | 2 | 30 | 161.22% |
| MSFT230616C00195000 | 2021-11-15 4:43PM EDT | 2023-06-16 | 145.40 | 145.00 | 149.50 | 0.00 | - | 1 | 123 | 134.70% |
| MSFT240119C00195000 | 2021-12-22 10:57AM EDT | 2024-01-19 | 144.75 | 131.05 | 135.00 | 0.00 | - | 3 | 20 | 92.60% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00195000 | 2022-01-04 2:38PM EDT | 2022-06-17 | 1.42 | 1.74 | 3.95 | 0.00 | - | 5 | 2,712 | 76.49% |
| MSFT220715P00195000 | 2022-01-04 3:53PM EDT | 2022-07-15 | 1.60 | 0.55 | 4.30 | 0.00 | - | 3 | 9 | 52.97% |
| MSFT220916P00195000 | 2022-01-04 12:09PM EDT | 2022-09-16 | 2.43 | 2.99 | 5.45 | 0.00 | - | 2 | 1,427 | 47.59% |
| MSFT230120P00195000 | 2021-12-21 11:02AM EDT | 2023-01-20 | 5.22 | 2.50 | 7.50 | 0.00 | - | 1 | 3,054 | 37.65% |
| MSFT230317P00195000 | 2021-12-09 10:42AM EDT | 2023-03-17 | 5.30 | 5.05 | 8.50 | 0.00 | - | 2 | 162 | 35.77% |
| MSFT230616P00195000 | 2022-01-04 4:49PM EDT | 2023-06-16 | 6.35 | 5.00 | 10.00 | 0.00 | - | 2 | 304 | 33.62% |
| MSFT240119P00195000 | 2021-12-27 2:20PM EDT | 2024-01-19 | 8.17 | 8.00 | 12.15 | 0.00 | - | 2 | 33 | 29.49% |
© 2022 Yahoo. All rights reserved.
