UK Markets open in 2 hrs 43 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
22,950.25 -729.11 (-3.08%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:225.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00225000 | 2021-12-07 4:00PM EDT | 2022-06-17 | 111.75 | 93.05 | 97.00 | 0.00 | - | 4 | 439 | 355.54% |
| MSFT220916C00225000 | 2022-01-03 11:20AM EDT | 2022-09-16 | 111.89 | 96.30 | 99.35 | 0.00 | - | 1 | 123 | 162.76% |
| MSFT230120C00225000 | 2022-01-04 10:52AM EDT | 2023-01-20 | 115.20 | 98.60 | 103.00 | 0.00 | - | 10 | 1,711 | 116.25% |
| MSFT230317C00225000 | 2022-01-05 4:31PM EDT | 2023-03-17 | 103.50 | 100.40 | 104.50 | -16.53 | -13.77% | 1 | 216 | 106.81% |
| MSFT230616C00225000 | 2021-12-21 10:35AM EDT | 2023-06-16 | 111.00 | 103.50 | 106.50 | 0.00 | - | 1 | 273 | 96.33% |
| MSFT240119C00225000 | 2022-01-04 12:34PM EDT | 2024-01-19 | 120.00 | 107.30 | 111.50 | 0.00 | - | 3 | 55 | 81.19% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00225000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 3.50 | 3.35 | 5.65 | +0.95 | +37.25% | 11 | 2,250 | 60.99% |
| MSFT220916P00225000 | 2022-01-05 4:50PM EDT | 2022-09-16 | 5.75 | 5.55 | 6.40 | +1.20 | +26.37% | 22 | 1,471 | 31.56% |
| MSFT230120P00225000 | 2022-01-05 4:54PM EDT | 2023-01-20 | 8.75 | 6.50 | 9.60 | +1.35 | +18.24% | 17 | 2,749 | 26.68% |
| MSFT230317P00225000 | 2022-01-05 3:50PM EDT | 2023-03-17 | 9.75 | 8.90 | 11.35 | +1.75 | +21.88% | 1 | 411 | 26.37% |
| MSFT230616P00225000 | 2021-12-22 3:36PM EDT | 2023-06-16 | 10.30 | 11.15 | 12.85 | 0.00 | - | 3 | 291 | 24.78% |
| MSFT240119P00225000 | 2021-12-29 10:32AM EDT | 2024-01-19 | 13.19 | 14.00 | 18.20 | 0.00 | - | 1 | 366 | 24.63% |
© 2022 Yahoo. All rights reserved.
