UK Markets open in 6 hrs 49 mins
NIKKEI 225
26,911.20 0.00 (0.00%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
108.06 -1.53 (-1.40%) GOLD FUTURES
1,814.60 -1.30 (-0.07%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,275.14 -1,532.37 (-6.18%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00285000 | 2022-01-05 4:03PM EDT | 2022-06-17 | 45.80 | 43.70 | 44.70 | -7.96 | -14.81% | 7 | 1,693 | 191.91% |
| MSFT220715C00285000 | 2022-01-05 11:18AM EDT | 2022-07-15 | 49.50 | 44.00 | 46.35 | -8.10 | -14.06% | 1 | 24 | 140.44% |
| MSFT220916C00285000 | 2022-01-05 3:43PM EDT | 2022-09-16 | 50.60 | 49.05 | 51.40 | -11.17 | -18.08% | 12 | 800 | 105.92% |
| MSFT230120C00285000 | 2022-01-05 4:43PM EDT | 2023-01-20 | 55.75 | 54.50 | 58.00 | -6.63 | -10.63% | 4 | 1,141 | 81.43% |
| MSFT230317C00285000 | 2022-01-05 4:57PM EDT | 2023-03-17 | 59.50 | 56.00 | 60.50 | -16.40 | -21.61% | 6 | 299 | 75.72% |
| MSFT230616C00285000 | 2022-01-05 1:06PM EDT | 2023-06-16 | 65.30 | 60.05 | 64.45 | -5.95 | -8.35% | 4 | 458 | 70.27% |
| MSFT240119C00285000 | 2022-01-05 4:21PM EDT | 2024-01-19 | 72.00 | 70.00 | 73.00 | -7.00 | -8.86% | 7 | 182 | 63.68% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00285000 | 2022-01-05 4:48PM EDT | 2022-06-17 | 12.55 | 12.70 | 13.10 | +2.82 | +28.98% | 426 | 2,082 | 0.00% |
| MSFT220715P00285000 | 2022-01-05 4:21PM EDT | 2022-07-15 | 13.53 | 13.50 | 15.85 | +2.39 | +21.45% | 8 | 376 | 0.00% |
| MSFT220916P00285000 | 2022-01-05 1:40PM EDT | 2022-09-16 | 16.20 | 16.00 | 19.90 | +1.77 | +12.27% | 5 | 3,718 | 0.00% |
| MSFT230120P00285000 | 2022-01-05 4:18PM EDT | 2023-01-20 | 22.90 | 23.40 | 24.85 | +2.84 | +14.16% | 27 | 4,737 | 0.00% |
| MSFT230317P00285000 | 2022-01-05 4:59PM EDT | 2023-03-17 | 26.23 | 24.00 | 28.50 | +5.00 | +23.55% | 31 | 662 | 0.00% |
| MSFT230616P00285000 | 2022-01-04 3:44PM EDT | 2023-06-16 | 27.47 | 27.15 | 31.15 | +1.72 | +6.68% | 2 | 1,383 | 6.20% |
| MSFT240119P00285000 | 2022-01-05 4:21PM EDT | 2024-01-19 | 35.00 | 33.50 | 37.95 | +3.27 | +10.31% | 732 | 859 | 13.38% |
© 2022 Yahoo. All rights reserved.
