UK Markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
108.93 -3.47 (-3.09%) GOLD FUTURES
1,814.40 -4.50 (-0.25%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,604.11 -964.65 (-3.93%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00215000 | 2022-01-05 2:10PM EDT | 2022-06-17 | 108.00 | 102.20 | 106.50 | -15.50 | -12.55% | 6 | 309 | 317.35% |
| MSFT220916C00215000 | 2021-11-24 4:53PM EDT | 2022-09-16 | 126.60 | 122.00 | 125.50 | 0.00 | - | 105 | 136 | 201.78% |
| MSFT230120C00215000 | 2022-01-05 11:56AM EDT | 2023-01-20 | 114.10 | 106.50 | 111.50 | -13.90 | -10.86% | 2 | 1,042 | 119.07% |
| MSFT230317C00215000 | 2021-12-14 12:48PM EDT | 2023-03-17 | 120.00 | 108.00 | 112.50 | 0.00 | - | 1 | 259 | 109.23% |
| MSFT230616C00215000 | 2021-12-29 3:25PM EDT | 2023-06-16 | 136.00 | 110.00 | 114.50 | 0.00 | - | 1 | 144 | 98.20% |
| MSFT240119C00215000 | 2022-01-05 3:35PM EDT | 2024-01-19 | 119.55 | 114.50 | 119.00 | -19.45 | -13.99% | 1 | 57 | 83.22% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00215000 | 2022-01-05 4:04PM EDT | 2022-06-17 | 2.65 | 0.83 | 2.95 | +0.50 | +23.26% | 6 | 2,175 | 55.48% |
| MSFT220916P00215000 | 2022-01-05 1:54PM EDT | 2022-09-16 | 4.15 | 4.50 | 6.90 | +0.35 | +9.21% | 132 | 972 | 38.76% |
| MSFT230120P00215000 | 2022-01-05 3:34PM EDT | 2023-01-20 | 6.93 | 5.00 | 10.00 | +0.83 | +13.61% | 5 | 2,099 | 32.32% |
| MSFT230317P00215000 | 2021-11-05 3:50PM EDT | 2023-03-17 | 4.50 | 5.50 | 10.00 | 0.00 | - | 147 | 610 | 29.20% |
| MSFT230616P00215000 | 2022-01-03 11:29AM EDT | 2023-06-16 | 8.70 | 8.95 | 13.00 | 0.00 | - | 1 | 101 | 29.33% |
| MSFT240119P00215000 | 2021-11-29 10:30AM EDT | 2024-01-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 3.13% |
© 2022 Yahoo. All rights reserved.
