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
1,815.50 -3.40 (-0.19%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,652.28 -885.26 (-3.61%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00210000 | 2022-01-04 1:31PM EDT | 2022-06-17 | 119.29 | 107.35 | 111.00 | 0.00 | - | 2 | 1,788 | 329.47% |
| MSFT220715C00210000 | 2022-01-05 11:10AM EDT | 2022-07-15 | 115.00 | 108.00 | 111.50 | -5.30 | -4.41% | 1 | 57 | 240.60% |
| MSFT220916C00210000 | 2022-01-05 4:53PM EDT | 2022-09-16 | 111.65 | 109.00 | 113.00 | -9.60 | -7.92% | 1 | 2,087 | 170.01% |
| MSFT230120C00210000 | 2022-01-05 4:15PM EDT | 2023-01-20 | 115.50 | 111.00 | 115.50 | -12.80 | -9.98% | 1 | 1,630 | 122.65% |
| MSFT230317C00210000 | 2021-12-17 2:33PM EDT | 2023-03-17 | 120.55 | 112.50 | 117.00 | 0.00 | - | 2 | 167 | 112.85% |
| MSFT230616C00210000 | 2021-12-27 4:30PM EDT | 2023-06-16 | 139.50 | 114.00 | 119.00 | 0.00 | - | 1 | 290 | 101.12% |
| MSFT240119C00210000 | 2022-01-05 3:29PM EDT | 2024-01-19 | 123.90 | 118.50 | 123.00 | -20.44 | -14.16% | 1 | 203 | 85.42% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00210000 | 2022-01-05 1:38PM EDT | 2022-06-17 | 2.15 | 2.40 | 3.50 | +0.43 | +25.00% | 5 | 4,827 | 60.86% |
| MSFT220715P00210000 | 2022-01-05 4:28PM EDT | 2022-07-15 | 2.83 | 1.25 | 5.00 | +0.50 | +21.46% | 11 | 49 | 53.09% |
| MSFT220916P00210000 | 2022-01-05 10:44AM EDT | 2022-09-16 | 3.75 | 4.10 | 6.65 | +0.67 | +21.75% | 1 | 2,377 | 41.37% |
| MSFT230120P00210000 | 2022-01-05 3:34PM EDT | 2023-01-20 | 6.33 | 4.50 | 9.50 | +0.73 | +13.04% | 5 | 6,507 | 33.98% |
| MSFT230317P00210000 | 2021-12-21 12:18PM EDT | 2023-03-17 | 7.90 | 5.50 | 10.50 | 0.00 | - | 3 | 612 | 32.19% |
| MSFT230616P00210000 | 2022-01-05 3:10PM EDT | 2023-06-16 | 8.90 | 7.50 | 12.00 | +1.12 | +14.40% | 37 | 1,561 | 30.17% |
| MSFT240119P00210000 | 2022-01-04 12:08PM EDT | 2024-01-19 | 11.00 | 10.55 | 14.90 | 0.00 | - | 18 | 45 | 27.15% |
© 2022 Yahoo. All rights reserved.
