UK markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.07 -3.33 (-2.96%) GOLD FUTURES
1,814.20 -4.70 (-0.26%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,588.51 -945.29 (-3.85%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520C00205000 | 2022-05-17 3:47PM EDT | 2022-05-20 | 61.15 | 47.00 | 50.95 | 0.00 | - | 23 | 3 | 186.52% |
| MSFT220617C00205000 | 2022-05-17 3:31PM EDT | 2022-06-17 | 61.75 | 49.25 | 51.65 | 0.00 | - | 10 | 1,274 | 53.48% |
| MSFT220715C00205000 | 2022-05-17 3:31PM EDT | 2022-07-15 | 62.75 | 51.10 | 53.25 | 0.00 | - | 8 | 14 | 53.85% |
| MSFT220819C00205000 | 2022-05-18 12:23PM EDT | 2022-08-19 | 56.45 | 52.95 | 55.60 | +1.52 | +2.77% | 11 | 32 | 50.41% |
| MSFT220916C00205000 | 2022-05-17 2:20PM EDT | 2022-09-16 | 62.91 | 54.45 | 56.95 | 0.00 | - | 30 | 130 | 47.83% |
| MSFT221021C00205000 | 2022-05-17 1:39PM EDT | 2022-10-21 | 65.51 | 55.15 | 58.40 | 0.00 | - | 2 | 46 | 45.40% |
| MSFT221118C00205000 | 2022-05-17 12:33PM EDT | 2022-11-18 | 67.40 | 56.55 | 61.00 | 0.00 | - | 11 | 30 | 46.94% |
| MSFT230120C00205000 | 2022-05-18 11:02AM EDT | 2023-01-20 | 65.52 | 59.55 | 63.05 | -3.51 | -5.08% | 1 | 820 | 43.90% |
| MSFT230317C00205000 | 2022-05-13 10:00AM EDT | 2023-03-17 | 68.00 | 61.00 | 65.00 | 0.00 | - | 1 | 57 | 42.46% |
| MSFT230616C00205000 | 2022-05-13 10:43AM EDT | 2023-06-16 | 72.26 | 64.50 | 68.55 | 0.00 | - | 1 | 217 | 41.64% |
| MSFT240119C00205000 | 2022-05-18 12:44PM EDT | 2024-01-19 | 76.05 | 71.00 | 75.60 | -4.73 | -5.86% | 1 | 135 | 40.26% |
| MSFT240621C00205000 | 2022-05-18 3:36PM EDT | 2024-06-21 | 77.00 | 75.00 | 80.00 | -3.65 | -4.53% | 1 | 59 | 39.72% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520P00205000 | 2022-05-18 3:55PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 1,166 | 78.13% |
| MSFT220527P00205000 | 2022-05-18 3:02PM EDT | 2022-05-27 | 0.15 | 0.02 | 0.20 | +0.10 | +200.00% | 61 | 130 | 58.98% |
| MSFT220617P00205000 | 2022-05-18 3:54PM EDT | 2022-06-17 | 1.17 | 1.03 | 1.35 | +0.67 | +134.00% | 119 | 3,089 | 51.69% |
| MSFT220715P00205000 | 2022-05-18 3:54PM EDT | 2022-07-15 | 2.55 | 2.37 | 2.74 | +1.27 | +99.22% | 34 | 925 | 46.96% |
| MSFT220819P00205000 | 2022-05-18 3:31PM EDT | 2022-08-19 | 4.72 | 4.35 | 5.40 | +1.72 | +57.33% | 146 | 813 | 46.86% |
| MSFT220916P00205000 | 2022-05-18 1:21PM EDT | 2022-09-16 | 5.28 | 5.30 | 6.35 | +1.53 | +40.80% | 5 | 1,711 | 43.80% |
| MSFT221021P00205000 | 2022-05-18 3:39PM EDT | 2022-10-21 | 7.05 | 5.90 | 7.40 | +2.00 | +39.60% | 6 | 291 | 41.10% |
| MSFT221118P00205000 | 2022-05-17 11:47AM EDT | 2022-11-18 | 6.75 | 7.05 | 9.65 | +0.61 | +9.93% | 4 | 1,625 | 42.51% |
| MSFT230120P00205000 | 2022-05-18 3:02PM EDT | 2023-01-20 | 10.00 | 9.40 | 11.40 | +1.90 | +23.46% | 13 | 1,709 | 39.70% |
| MSFT230317P00205000 | 2022-05-18 10:11AM EDT | 2023-03-17 | 9.75 | 10.40 | 12.70 | -0.10 | -1.02% | 49 | 985 | 37.80% |
| MSFT230616P00205000 | 2022-05-13 12:57PM EDT | 2023-06-16 | 12.82 | 11.50 | 16.50 | 0.00 | - | 9 | 1,201 | 38.00% |
| MSFT240119P00205000 | 2022-05-17 11:44AM EDT | 2024-01-19 | 15.10 | 16.20 | 19.90 | 0.00 | - | 2 | 1,007 | 33.90% |
| MSFT240621P00205000 | 2022-05-16 2:41PM EDT | 2024-06-21 | 18.22 | 17.50 | 22.50 | 0.00 | - | 308 | 311 | 32.56% |
© 2022 Yahoo. All rights reserved.
