UK Markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
108.93 -3.47 (-3.09%) GOLD FUTURES
1,814.40 -4.50 (-0.25%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,600.78 -965.08 (-3.93%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00315000 | 2022-01-05 4:57PM EDT | 2022-06-17 | 25.95 | 25.00 | 27.25 | -6.02 | -18.83% | 295 | 1,741 | 155.74% |
| MSFT220715C00315000 | 2022-01-05 4:58PM EDT | 2022-07-15 | 27.55 | 26.85 | 28.50 | -6.75 | -19.68% | 9 | 56 | 116.80% |
| MSFT220916C00315000 | 2022-01-05 4:58PM EDT | 2022-09-16 | 32.00 | 29.55 | 32.75 | -5.38 | -14.39% | 75 | 466 | 87.27% |
| MSFT230120C00315000 | 2022-01-05 4:32PM EDT | 2023-01-20 | 40.35 | 37.65 | 40.90 | -4.53 | -10.09% | 101 | 1,817 | 71.01% |
| MSFT230317C00315000 | 2022-01-05 4:57PM EDT | 2023-03-17 | 42.05 | 40.25 | 43.50 | -8.45 | -16.73% | 5 | 1,006 | 66.95% |
| MSFT230616C00315000 | 2022-01-05 4:59PM EDT | 2023-06-16 | 46.00 | 45.00 | 47.45 | -9.37 | -16.92% | 105 | 503 | 62.86% |
| MSFT240119C00315000 | 2022-01-05 4:58PM EDT | 2024-01-19 | 55.95 | 53.00 | 57.00 | -9.97 | -15.12% | 27 | 153 | 57.19% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00315000 | 2022-01-05 4:41PM EDT | 2022-06-17 | 22.85 | 23.65 | 25.65 | +5.09 | +28.66% | 77 | 1,194 | 0.00% |
| MSFT220715P00315000 | 2022-01-05 4:58PM EDT | 2022-07-15 | 25.30 | 24.65 | 26.15 | +5.80 | +29.74% | 181 | 210 | 0.00% |
| MSFT220916P00315000 | 2022-01-05 4:58PM EDT | 2022-09-16 | 29.35 | 29.00 | 31.50 | +4.95 | +20.29% | 86 | 761 | 0.00% |
| MSFT230120P00315000 | 2022-01-05 4:53PM EDT | 2023-01-20 | 35.62 | 34.00 | 38.45 | +4.34 | +13.87% | 50 | 1,332 | 0.00% |
| MSFT230317P00315000 | 2022-01-05 12:46PM EDT | 2023-03-17 | 35.60 | 37.05 | 41.50 | +3.65 | +11.42% | 8 | 166 | 0.00% |
| MSFT230616P00315000 | 2021-11-29 2:23PM EDT | 2023-06-16 | 34.80 | 32.45 | 35.10 | 0.00 | - | 65 | 233 | 0.00% |
| MSFT240119P00315000 | 2022-01-05 4:56PM EDT | 2024-01-19 | 49.25 | 47.00 | 52.00 | +7.31 | +17.43% | 17 | 82 | 0.00% |
© 2022 Yahoo. All rights reserved.
