UK Markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.13 -3.27 (-2.91%) GOLD FUTURES
1,814.80 -4.10 (-0.23%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,643.78 -873.61 (-3.56%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00270000 | 2022-01-05 4:42PM EDT | 2022-06-17 | 57.52 | 54.15 | 57.50 | -8.30 | -12.61% | 21 | 2,959 | 211.69% |
| MSFT220715C00270000 | 2022-01-05 11:37AM EDT | 2022-07-15 | 61.30 | 56.60 | 59.50 | -3.91 | -6.00% | 4 | 55 | 159.04% |
| MSFT220916C00270000 | 2022-01-05 2:47PM EDT | 2022-09-16 | 63.50 | 59.80 | 62.35 | -4.94 | -7.22% | 5 | 3,471 | 115.90% |
| MSFT230120C00270000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 67.00 | 65.95 | 68.50 | -9.00 | -11.84% | 35 | 7,678 | 88.91% |
| MSFT230317C00270000 | 2022-01-05 10:30AM EDT | 2023-03-17 | 74.57 | 66.00 | 70.50 | -5.86 | -7.29% | 1 | 802 | 81.46% |
| MSFT230616C00270000 | 2022-01-05 4:51PM EDT | 2023-06-16 | 72.20 | 70.40 | 74.00 | -7.50 | -9.41% | 1 | 1,135 | 75.38% |
| MSFT240119C00270000 | 2022-01-05 4:44PM EDT | 2024-01-19 | 81.58 | 79.65 | 82.50 | -6.02 | -6.87% | 12 | 390 | 67.72% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00270000 | 2022-01-05 4:58PM EDT | 2022-06-17 | 9.19 | 9.10 | 9.50 | +2.19 | +31.29% | 143 | 5,922 | 0.00% |
| MSFT220715P00270000 | 2022-01-05 3:58PM EDT | 2022-07-15 | 9.81 | 10.35 | 11.55 | +2.11 | +27.40% | 7 | 292 | 0.00% |
| MSFT220916P00270000 | 2022-01-05 4:56PM EDT | 2022-09-16 | 13.60 | 11.50 | 14.20 | +3.10 | +29.52% | 38 | 2,029 | 0.00% |
| MSFT230120P00270000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 19.00 | 18.55 | 20.00 | +2.66 | +16.28% | 24 | 2,522 | 11.76% |
| MSFT230317P00270000 | 2022-01-05 1:00PM EDT | 2023-03-17 | 18.95 | 19.00 | 22.55 | +2.20 | +13.13% | 4 | 442 | 13.74% |
| MSFT230616P00270000 | 2022-01-05 10:41AM EDT | 2023-06-16 | 22.09 | 22.00 | 25.60 | +1.39 | +6.71% | 1 | 3,475 | 15.15% |
| MSFT240119P00270000 | 2022-01-05 4:33PM EDT | 2024-01-19 | 29.00 | 28.50 | 32.00 | +4.75 | +19.59% | 35 | 704 | 17.18% |
© 2022 Yahoo. All rights reserved.
