Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603C00275000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 2.96 | 2.95 | 3.15 | +1.80 | +155.17% | 8,573 | 2,012 | 26.20% |
| MSFT220610C00275000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 5.04 | 4.80 | 5.20 | +2.34 | +86.67% | 2,059 | 1,199 | 28.20% |
| MSFT220617C00275000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 6.78 | 6.60 | 6.90 | +2.54 | +59.91% | 2,450 | 9,334 | 29.54% |
| MSFT220624C00275000 | 2022-05-27 3:54PM EDT | 2022-06-24 | 7.50 | 7.45 | 8.00 | +2.31 | +44.51% | 787 | 1,457 | 29.23% |
| MSFT220701C00275000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 8.98 | 8.75 | 9.35 | +2.70 | +42.99% | 446 | 665 | 30.15% |
| MSFT220715C00275000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 10.90 | 10.65 | 11.15 | +2.75 | +33.74% | 1,415 | 2,591 | 29.98% |
| MSFT220819C00275000 | 2022-05-27 3:57PM EDT | 2022-08-19 | 15.80 | 15.40 | 15.90 | +3.27 | +26.10% | 347 | 1,776 | 31.98% |
| MSFT220916C00275000 | 2022-05-27 3:19PM EDT | 2022-09-16 | 17.15 | 17.70 | 18.95 | +2.15 | +14.33% | 128 | 1,117 | 32.75% |
| MSFT221021C00275000 | 2022-05-27 3:33PM EDT | 2022-10-21 | 20.51 | 20.35 | 21.15 | +2.82 | +15.94% | 53 | 540 | 31.77% |
| MSFT221118C00275000 | 2022-05-27 2:58PM EDT | 2022-11-18 | 22.05 | 22.80 | 23.95 | +2.55 | +13.08% | 13 | 657 | 32.84% |
| MSFT230120C00275000 | 2022-05-27 3:55PM EDT | 2023-01-20 | 26.75 | 25.90 | 27.40 | +3.37 | +14.41% | 529 | 3,877 | 32.10% |
| MSFT230317C00275000 | 2022-05-27 3:59PM EDT | 2023-03-17 | 30.50 | 29.00 | 31.15 | +3.53 | +13.09% | 33 | 754 | 32.73% |
| MSFT230616C00275000 | 2022-05-27 1:53PM EDT | 2023-06-16 | 34.20 | 33.90 | 36.65 | +2.20 | +6.88% | 21 | 1,882 | 33.56% |
| MSFT240119C00275000 | 2022-05-27 3:57PM EDT | 2024-01-19 | 44.40 | 42.75 | 45.55 | +3.81 | +9.39% | 14 | 718 | 33.29% |
| MSFT240621C00275000 | 2022-05-27 3:58PM EDT | 2024-06-21 | 50.20 | 48.00 | 52.35 | +4.52 | +9.89% | 9 | 228 | 34.15% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603P00275000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 4.75 | 4.60 | 4.85 | -5.98 | -55.73% | 618 | 322 | 25.81% |
| MSFT220610P00275000 | 2022-05-27 3:49PM EDT | 2022-06-10 | 7.50 | 5.90 | 7.20 | -4.17 | -35.73% | 125 | 185 | 29.33% |
| MSFT220617P00275000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 8.45 | 8.05 | 8.45 | -4.61 | -35.30% | 1,036 | 7,523 | 28.74% |
| MSFT220624P00275000 | 2022-05-27 3:29PM EDT | 2022-06-24 | 9.80 | 8.50 | 10.05 | -4.20 | -30.00% | 25 | 81 | 30.20% |
| MSFT220701P00275000 | 2022-05-27 3:56PM EDT | 2022-07-01 | 10.70 | 10.35 | 10.60 | -4.35 | -28.90% | 308 | 57 | 28.64% |
| MSFT220715P00275000 | 2022-05-27 3:54PM EDT | 2022-07-15 | 12.65 | 11.80 | 12.30 | -3.80 | -23.10% | 1,096 | 2,791 | 28.47% |
| MSFT220819P00275000 | 2022-05-27 3:31PM EDT | 2022-08-19 | 17.09 | 16.70 | 17.25 | -4.01 | -19.00% | 215 | 2,189 | 31.21% |
| MSFT220916P00275000 | 2022-05-27 3:32PM EDT | 2022-09-16 | 19.22 | 18.40 | 19.60 | -3.68 | -16.07% | 45 | 2,411 | 30.93% |
| MSFT221021P00275000 | 2022-05-27 1:35PM EDT | 2022-10-21 | 22.06 | 20.65 | 21.85 | -3.34 | -13.15% | 132 | 1,831 | 30.25% |
| MSFT221118P00275000 | 2022-05-27 3:44PM EDT | 2022-11-18 | 23.95 | 22.95 | 23.95 | -7.17 | -23.04% | 53 | 843 | 30.52% |
| MSFT230120P00275000 | 2022-05-27 3:26PM EDT | 2023-01-20 | 26.85 | 25.35 | 26.75 | -3.07 | -10.26% | 411 | 8,768 | 29.36% |
| MSFT230317P00275000 | 2022-05-27 2:06PM EDT | 2023-03-17 | 30.39 | 27.90 | 30.30 | -2.41 | -7.35% | 8 | 1,052 | 30.07% |
| MSFT230616P00275000 | 2022-05-27 3:57PM EDT | 2023-06-16 | 32.15 | 31.60 | 33.45 | -3.80 | -10.57% | 6 | 4,290 | 29.11% |
| MSFT240119P00275000 | 2022-05-27 3:29PM EDT | 2024-01-19 | 38.01 | 36.05 | 39.00 | -4.83 | -11.27% | 20 | 1,573 | 27.30% |
| MSFT240621P00275000 | 2022-05-27 3:41PM EDT | 2024-06-21 | 42.03 | 38.50 | 43.50 | -3.04 | -6.75% | 5 | 28 | 27.27% |
© 2022 Yahoo. All rights reserved.
