UK markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.02 -3.38 (-3.01%) GOLD FUTURES
1,815.10 -3.80 (-0.21%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,597.82 -969.86 (-3.95%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520C00250000 | 2022-05-18 3:59PM EDT | 2022-05-20 | 5.90 | 5.80 | 6.50 | -10.36 | -63.71% | 752 | 219 | 45.46% |
| MSFT220527C00250000 | 2022-05-18 3:54PM EDT | 2022-05-27 | 8.49 | 8.70 | 9.15 | -8.88 | -51.12% | 589 | 173 | 41.58% |
| MSFT220603C00250000 | 2022-05-18 3:49PM EDT | 2022-06-03 | 10.30 | 9.80 | 11.35 | -7.18 | -41.08% | 159 | 323 | 42.25% |
| MSFT220610C00250000 | 2022-05-18 3:06PM EDT | 2022-06-10 | 12.10 | 11.00 | 13.45 | -5.95 | -32.96% | 27 | 151 | 43.82% |
| MSFT220617C00250000 | 2022-05-18 3:56PM EDT | 2022-06-17 | 13.19 | 13.05 | 13.65 | -7.28 | -35.56% | 497 | 2,494 | 39.25% |
| MSFT220624C00250000 | 2022-05-18 2:36PM EDT | 2022-06-24 | 14.69 | 12.60 | 15.50 | -4.84 | -24.78% | 6 | 8 | 41.21% |
| MSFT220701C00250000 | 2022-05-18 3:43PM EDT | 2022-07-01 | 15.85 | 13.55 | 16.55 | -4.15 | -20.75% | 4 | 1 | 40.87% |
| MSFT220715C00250000 | 2022-05-18 3:48PM EDT | 2022-07-15 | 16.70 | 16.40 | 17.85 | -7.30 | -30.42% | 124 | 480 | 38.93% |
| MSFT220819C00250000 | 2022-05-18 3:24PM EDT | 2022-08-19 | 21.40 | 20.65 | 21.60 | -4.71 | -18.04% | 16 | 320 | 38.25% |
| MSFT220916C00250000 | 2022-05-18 3:39PM EDT | 2022-09-16 | 23.60 | 21.80 | 24.05 | -3.82 | -13.93% | 42 | 4,032 | 37.83% |
| MSFT221021C00250000 | 2022-05-18 2:45PM EDT | 2022-10-21 | 25.70 | 23.20 | 26.65 | -5.35 | -17.23% | 6 | 121 | 37.32% |
| MSFT221118C00250000 | 2022-05-18 3:33PM EDT | 2022-11-18 | 27.75 | 26.00 | 29.95 | -8.00 | -22.38% | 16 | 111 | 39.04% |
| MSFT230120C00250000 | 2022-05-18 3:48PM EDT | 2023-01-20 | 31.00 | 30.50 | 32.20 | -5.00 | -13.89% | 63 | 3,096 | 36.46% |
| MSFT230317C00250000 | 2022-05-18 3:52PM EDT | 2023-03-17 | 34.01 | 31.55 | 35.70 | -6.62 | -16.29% | 82 | 718 | 36.80% |
| MSFT230616C00250000 | 2022-05-18 3:54PM EDT | 2023-06-16 | 37.40 | 36.00 | 40.50 | -7.90 | -17.44% | 21 | 3,201 | 36.95% |
| MSFT240119C00250000 | 2022-05-18 3:47PM EDT | 2024-01-19 | 47.12 | 46.10 | 49.00 | -6.63 | -12.33% | 82 | 1,820 | 36.37% |
| MSFT240621C00250000 | 2022-05-18 2:01PM EDT | 2024-06-21 | 52.80 | 52.00 | 54.50 | -6.20 | -10.51% | 31 | 259 | 36.40% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520P00250000 | 2022-05-18 3:59PM EDT | 2022-05-20 | 1.85 | 1.78 | 2.14 | +1.52 | +460.61% | 6,725 | 9,772 | 42.14% |
| MSFT220527P00250000 | 2022-05-18 3:59PM EDT | 2022-05-27 | 4.80 | 4.30 | 5.00 | +3.26 | +211.69% | 1,319 | 1,589 | 41.15% |
| MSFT220603P00250000 | 2022-05-18 3:58PM EDT | 2022-06-03 | 6.30 | 5.65 | 6.95 | +3.84 | +156.10% | 245 | 543 | 40.76% |
| MSFT220610P00250000 | 2022-05-18 3:54PM EDT | 2022-06-10 | 7.90 | 7.05 | 8.80 | +4.30 | +119.44% | 130 | 289 | 41.59% |
| MSFT220617P00250000 | 2022-05-18 3:57PM EDT | 2022-06-17 | 9.10 | 8.60 | 9.35 | +4.66 | +104.95% | 1,046 | 12,623 | 38.50% |
| MSFT220624P00250000 | 2022-05-18 3:54PM EDT | 2022-06-24 | 10.00 | 9.00 | 10.00 | +4.80 | +92.31% | 91 | 831 | 36.79% |
| MSFT220701P00250000 | 2022-05-18 3:14PM EDT | 2022-07-01 | 10.90 | 9.75 | 11.85 | +4.80 | +78.69% | 51 | 48 | 39.11% |
| MSFT220715P00250000 | 2022-05-18 3:59PM EDT | 2022-07-15 | 12.40 | 11.60 | 12.75 | +4.95 | +66.44% | 785 | 4,895 | 36.40% |
| MSFT220819P00250000 | 2022-05-18 3:51PM EDT | 2022-08-19 | 15.92 | 15.45 | 17.05 | +4.71 | +42.02% | 215 | 1,853 | 37.34% |
| MSFT220916P00250000 | 2022-05-18 3:56PM EDT | 2022-09-16 | 18.42 | 16.60 | 19.30 | +5.32 | +40.61% | 82 | 4,892 | 36.68% |
| MSFT221021P00250000 | 2022-05-18 3:43PM EDT | 2022-10-21 | 20.10 | 17.70 | 21.80 | +5.51 | +37.77% | 112 | 1,451 | 36.16% |
| MSFT221118P00250000 | 2022-05-18 3:52PM EDT | 2022-11-18 | 21.90 | 19.50 | 22.55 | +4.20 | +23.73% | 570 | 1,591 | 34.37% |
| MSFT230120P00250000 | 2022-05-18 3:30PM EDT | 2023-01-20 | 24.15 | 23.60 | 25.00 | +5.08 | +26.64% | 81 | 9,599 | 32.68% |
| MSFT230317P00250000 | 2022-05-18 3:01PM EDT | 2023-03-17 | 26.40 | 25.60 | 27.55 | +4.90 | +22.79% | 74 | 2,734 | 32.33% |
| MSFT230616P00250000 | 2022-05-18 3:55PM EDT | 2023-06-16 | 29.75 | 27.00 | 30.95 | +4.91 | +19.77% | 7 | 2,899 | 31.66% |
| MSFT240119P00250000 | 2022-05-18 3:46PM EDT | 2024-01-19 | 34.00 | 32.50 | 37.00 | +4.65 | +15.84% | 54 | 5,691 | 30.17% |
| MSFT240621P00250000 | 2022-05-17 3:50PM EDT | 2024-06-21 | 32.50 | 35.00 | 40.00 | 0.00 | - | 1 | 214 | 29.07% |
© 2022 Yahoo. All rights reserved.
