UK markets open in 22 minutes
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,640.25 +37.73 (+0.18%) CRUDE OIL
112.99 +0.59 (+0.52%) GOLD FUTURES
1,809.40 -9.50 (-0.52%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
24,043.47 -493.50 (-2.01%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520C00265000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 4.19 | 0.00 | 0.00 | 0.00 | - | 6,903 | 0 | 0.00% |
| MSFT220527C00265000 | 2022-05-17 3:58PM EDT | 2022-05-27 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,557 | 0 | 0.00% |
| MSFT220603C00265000 | 2022-05-17 3:59PM EDT | 2022-06-03 | 7.80 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 0.00% |
| MSFT220610C00265000 | 2022-05-17 3:56PM EDT | 2022-06-10 | 9.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT220617C00265000 | 2022-05-17 3:58PM EDT | 2022-06-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 0.00% |
| MSFT220624C00265000 | 2022-05-17 3:59PM EDT | 2022-06-24 | 11.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT220701C00265000 | 2022-05-17 3:59PM EDT | 2022-07-01 | 12.50 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| MSFT220715C00265000 | 2022-05-17 3:59PM EDT | 2022-07-15 | 13.85 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| MSFT220819C00265000 | 2022-05-17 3:38PM EDT | 2022-08-19 | 18.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT220916C00265000 | 2022-05-17 2:58PM EDT | 2022-09-16 | 20.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MSFT221021C00265000 | 2022-05-17 3:21PM EDT | 2022-10-21 | 23.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT221118C00265000 | 2022-05-17 1:37PM EDT | 2022-11-18 | 24.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT230120C00265000 | 2022-05-17 3:28PM EDT | 2023-01-20 | 28.76 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 0.00% |
| MSFT230317C00265000 | 2022-05-17 12:24PM EDT | 2023-03-17 | 31.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT230616C00265000 | 2022-05-17 3:54PM EDT | 2023-06-16 | 36.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119C00265000 | 2022-05-16 3:11PM EDT | 2024-01-19 | 45.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00265000 | 2022-05-17 3:37PM EDT | 2024-06-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520P00265000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4,680 | 0 | 1.56% |
| MSFT220527P00265000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 5.45 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 1.56% |
| MSFT220603P00265000 | 2022-05-17 3:47PM EDT | 2022-06-03 | 6.78 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.78% |
| MSFT220610P00265000 | 2022-05-17 3:53PM EDT | 2022-06-10 | 8.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| MSFT220617P00265000 | 2022-05-17 3:58PM EDT | 2022-06-17 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1,974 | 0 | 0.78% |
| MSFT220624P00265000 | 2022-05-17 3:40PM EDT | 2022-06-24 | 10.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| MSFT220715P00265000 | 2022-05-17 3:57PM EDT | 2022-07-15 | 12.55 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.39% |
| MSFT220819P00265000 | 2022-05-17 3:51PM EDT | 2022-08-19 | 16.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| MSFT220916P00265000 | 2022-05-17 3:54PM EDT | 2022-09-16 | 18.71 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| MSFT221021P00265000 | 2022-05-17 2:55PM EDT | 2022-10-21 | 20.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| MSFT221118P00265000 | 2022-05-17 3:18PM EDT | 2022-11-18 | 22.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| MSFT230120P00265000 | 2022-05-17 3:57PM EDT | 2023-01-20 | 25.37 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.20% |
| MSFT230317P00265000 | 2022-05-16 1:56PM EDT | 2023-03-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| MSFT230616P00265000 | 2022-05-13 1:05PM EDT | 2023-06-16 | 34.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.20% |
| MSFT240119P00265000 | 2022-05-17 2:13PM EDT | 2024-01-19 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MSFT240621P00265000 | 2022-05-12 3:04PM EDT | 2024-06-21 | 48.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
© 2022 Yahoo. All rights reserved.
