UK Markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.26 -3.14 (-2.79%) GOLD FUTURES
1,815.30 -3.60 (-0.20%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,652.28 -885.26 (-3.61%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00310000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 28.25 | 27.80 | 29.85 | -7.70 | -21.42% | 51 | 4,642 | 160.80% |
| MSFT220715C00310000 | 2022-01-05 4:54PM EDT | 2022-07-15 | 30.36 | 28.00 | 31.30 | -5.14 | -14.48% | 24 | 188 | 118.62% |
| MSFT220916C00310000 | 2022-01-05 4:45PM EDT | 2022-09-16 | 35.00 | 32.20 | 35.50 | -5.00 | -12.50% | 86 | 1,309 | 89.73% |
| MSFT230120C00310000 | 2022-01-05 4:57PM EDT | 2023-01-20 | 42.10 | 39.00 | 43.50 | -6.90 | -14.08% | 62 | 2,588 | 71.82% |
| MSFT230317C00310000 | 2022-01-05 4:29PM EDT | 2023-03-17 | 45.00 | 43.05 | 45.80 | -15.13 | -25.16% | 5 | 860 | 68.30% |
| MSFT230616C00310000 | 2022-01-05 4:59PM EDT | 2023-06-16 | 48.50 | 46.00 | 50.50 | -9.77 | -16.77% | 4 | 1,157 | 63.55% |
| MSFT240119C00310000 | 2022-01-05 4:25PM EDT | 2024-01-19 | 59.00 | 54.50 | 59.50 | -6.00 | -9.23% | 65 | 688 | 57.73% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00310000 | 2022-01-05 4:57PM EDT | 2022-06-17 | 21.35 | 21.45 | 22.00 | +4.41 | +26.03% | 230 | 1,910 | 0.00% |
| MSFT220715P00310000 | 2022-01-05 4:56PM EDT | 2022-07-15 | 23.03 | 23.05 | 23.95 | +4.48 | +24.15% | 168 | 669 | 0.00% |
| MSFT220916P00310000 | 2022-01-05 4:39PM EDT | 2022-09-16 | 26.38 | 26.80 | 29.15 | +5.38 | +25.62% | 58 | 1,354 | 0.00% |
| MSFT230120P00310000 | 2022-01-05 1:39PM EDT | 2023-01-20 | 31.65 | 31.50 | 35.40 | +2.96 | +10.32% | 3 | 1,757 | 0.00% |
| MSFT230317P00310000 | 2022-01-05 12:45PM EDT | 2023-03-17 | 33.30 | 34.50 | 39.00 | +5.84 | +21.27% | 37 | 376 | 0.00% |
| MSFT230616P00310000 | 2022-01-04 3:52PM EDT | 2023-06-16 | 35.93 | 38.10 | 41.70 | 0.00 | - | 5 | 307 | 0.00% |
| MSFT240119P00310000 | 2022-01-05 4:53PM EDT | 2024-01-19 | 46.00 | 44.50 | 48.50 | +4.10 | +9.79% | 3 | 79 | 0.00% |
© 2022 Yahoo. All rights reserved.
