Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00230000 | 2022-05-20 12:47PM EDT | 2022-05-27 | 20.00 | 20.90 | 24.65 | -6.46 | -24.41% | 1 | 150 | 70.14% |
| MSFT220603C00230000 | 2022-05-20 3:37PM EDT | 2022-06-03 | 21.88 | 22.30 | 25.30 | -9.62 | -30.54% | 46 | 42 | 54.86% |
| MSFT220610C00230000 | 2022-05-20 1:38PM EDT | 2022-06-10 | 22.85 | 23.35 | 27.15 | -3.45 | -13.12% | 6 | 14 | 55.68% |
| MSFT220617C00230000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 26.00 | 25.55 | 26.35 | -1.30 | -4.76% | 257 | 5,910 | 44.29% |
| MSFT220715C00230000 | 2022-05-20 3:58PM EDT | 2022-07-15 | 28.50 | 27.10 | 30.60 | -2.30 | -7.47% | 29 | 113 | 45.15% |
| MSFT220819C00230000 | 2022-05-20 3:20PM EDT | 2022-08-19 | 29.05 | 30.30 | 34.35 | -4.90 | -14.43% | 21 | 33 | 44.20% |
| MSFT220916C00230000 | 2022-05-20 3:57PM EDT | 2022-09-16 | 34.18 | 32.10 | 36.10 | -0.57 | -1.64% | 4 | 606 | 42.13% |
| MSFT221021C00230000 | 2022-05-19 2:49PM EDT | 2022-10-21 | 38.90 | 34.50 | 38.50 | 0.00 | - | 1 | 30 | 41.18% |
| MSFT221118C00230000 | 2022-05-20 2:39PM EDT | 2022-11-18 | 35.85 | 36.55 | 40.75 | -4.15 | -10.38% | 9 | 13 | 41.42% |
| MSFT230120C00230000 | 2022-05-20 3:39PM EDT | 2023-01-20 | 39.50 | 40.00 | 42.50 | -3.53 | -8.20% | 18 | 2,342 | 38.05% |
| MSFT230317C00230000 | 2022-05-20 11:10AM EDT | 2023-03-17 | 41.18 | 42.90 | 45.20 | -10.52 | -20.35% | 2 | 525 | 37.59% |
| MSFT230616C00230000 | 2022-05-19 9:55AM EDT | 2023-06-16 | 47.80 | 46.55 | 49.80 | 0.00 | - | 12 | 482 | 37.79% |
| MSFT240119C00230000 | 2022-05-20 2:21PM EDT | 2024-01-19 | 53.65 | 54.25 | 58.30 | -3.25 | -5.71% | 11 | 305 | 37.49% |
| MSFT240621C00230000 | 2022-05-20 2:43PM EDT | 2024-06-21 | 57.98 | 58.50 | 63.50 | -5.97 | -9.34% | 1 | 55 | 37.42% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00230000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.46 | 0.43 | 0.51 | -0.30 | -39.47% | 13,498 | 4,971 | 46.58% |
| MSFT220603P00230000 | 2022-05-20 3:54PM EDT | 2022-06-03 | 1.39 | 1.22 | 1.57 | -0.14 | -9.15% | 521 | 1,132 | 45.00% |
| MSFT220610P00230000 | 2022-05-20 3:39PM EDT | 2022-06-10 | 2.15 | 1.89 | 2.54 | -0.40 | -15.69% | 120 | 1,150 | 43.51% |
| MSFT220617P00230000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 3.05 | 3.00 | 3.15 | -0.30 | -8.96% | 1,394 | 7,745 | 41.00% |
| MSFT220624P00230000 | 2022-05-20 3:58PM EDT | 2022-06-24 | 3.73 | 3.60 | 4.20 | -0.29 | -7.21% | 100 | 176 | 41.44% |
| MSFT220701P00230000 | 2022-05-20 3:32PM EDT | 2022-07-01 | 5.40 | 3.85 | 5.80 | +1.15 | +27.06% | 17 | 41 | 44.01% |
| MSFT220715P00230000 | 2022-05-20 3:55PM EDT | 2022-07-15 | 5.90 | 5.55 | 5.85 | -0.06 | -1.01% | 325 | 3,522 | 38.28% |
| MSFT220819P00230000 | 2022-05-20 3:49PM EDT | 2022-08-19 | 9.86 | 8.95 | 9.70 | +0.36 | +3.79% | 321 | 627 | 39.37% |
| MSFT220916P00230000 | 2022-05-20 3:55PM EDT | 2022-09-16 | 11.20 | 10.50 | 11.25 | +0.30 | +2.75% | 133 | 3,250 | 37.57% |
| MSFT221021P00230000 | 2022-05-20 2:10PM EDT | 2022-10-21 | 14.18 | 11.00 | 13.00 | +1.48 | +11.65% | 58 | 641 | 36.11% |
| MSFT221118P00230000 | 2022-05-20 3:44PM EDT | 2022-11-18 | 14.85 | 14.05 | 14.80 | +0.43 | +2.98% | 567 | 934 | 36.09% |
| MSFT230120P00230000 | 2022-05-20 3:08PM EDT | 2023-01-20 | 18.70 | 16.25 | 17.70 | +1.35 | +7.78% | 29 | 4,257 | 35.05% |
| MSFT230317P00230000 | 2022-05-20 10:53AM EDT | 2023-03-17 | 17.95 | 18.45 | 19.30 | -0.85 | -4.52% | 1 | 1,401 | 33.57% |
| MSFT230616P00230000 | 2022-05-20 12:10PM EDT | 2023-06-16 | 21.73 | 20.60 | 22.85 | +0.23 | +1.07% | 8 | 4,460 | 33.19% |
| MSFT240119P00230000 | 2022-05-20 3:07PM EDT | 2024-01-19 | 28.29 | 24.80 | 27.20 | +5.24 | +22.73% | 1 | 2,533 | 30.31% |
| MSFT240621P00230000 | 2022-05-18 1:59PM EDT | 2024-06-21 | 28.44 | 26.50 | 31.50 | 0.00 | - | 6 | 64 | 30.33% |
© 2022 Yahoo. All rights reserved.
