UK Markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
108.92 -3.48 (-3.10%) GOLD FUTURES
1,814.80 -4.10 (-0.23%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,578.55 -988.81 (-4.02%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00260000 | 2022-01-05 4:17PM EDT | 2022-06-17 | 65.40 | 62.20 | 65.30 | -7.67 | -10.50% | 8 | 9,463 | 227.17% |
| MSFT220715C00260000 | 2022-01-03 2:03PM EDT | 2022-07-15 | 78.09 | 63.60 | 67.00 | 0.00 | - | 1 | 48 | 168.65% |
| MSFT220916C00260000 | 2022-01-05 3:12PM EDT | 2022-09-16 | 70.50 | 67.00 | 69.90 | -5.50 | -7.24% | 21 | 984 | 122.93% |
| MSFT230120C00260000 | 2022-01-05 3:41PM EDT | 2023-01-20 | 75.00 | 71.35 | 75.00 | -6.50 | -7.98% | 14 | 2,547 | 92.20% |
| MSFT230317C00260000 | 2022-01-05 4:30PM EDT | 2023-03-17 | 76.25 | 73.70 | 77.50 | -13.06 | -14.62% | 2 | 561 | 86.07% |
| MSFT230616C00260000 | 2022-01-05 12:46PM EDT | 2023-06-16 | 82.00 | 77.05 | 80.50 | -4.95 | -5.69% | 40 | 756 | 78.73% |
| MSFT240119C00260000 | 2022-01-05 4:22PM EDT | 2024-01-19 | 87.00 | 84.00 | 87.50 | -9.00 | -9.38% | 6 | 402 | 69.01% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00260000 | 2022-01-05 4:58PM EDT | 2022-06-17 | 7.33 | 7.25 | 7.65 | +1.68 | +29.73% | 293 | 11,878 | 13.44% |
| MSFT220715P00260000 | 2022-01-05 4:49PM EDT | 2022-07-15 | 8.30 | 6.25 | 10.70 | +2.60 | +45.61% | 3 | 306 | 17.87% |
| MSFT220916P00260000 | 2022-01-05 12:38PM EDT | 2022-09-16 | 9.66 | 11.20 | 12.05 | +0.58 | +6.39% | 3 | 3,492 | 14.81% |
| MSFT230120P00260000 | 2022-01-05 4:54PM EDT | 2023-01-20 | 16.00 | 15.70 | 17.55 | +2.52 | +18.69% | 115 | 3,548 | 17.06% |
| MSFT230317P00260000 | 2022-01-05 1:45PM EDT | 2023-03-17 | 16.56 | 16.35 | 19.35 | +2.31 | +16.21% | 11 | 604 | 17.36% |
| MSFT230616P00260000 | 2022-01-05 12:40PM EDT | 2023-06-16 | 19.57 | 20.00 | 22.05 | +1.85 | +10.44% | 6 | 1,596 | 17.80% |
| MSFT240119P00260000 | 2022-01-05 2:03PM EDT | 2024-01-19 | 24.90 | 24.00 | 28.50 | +1.90 | +8.26% | 2 | 2,353 | 19.22% |
© 2022 Yahoo. All rights reserved.
