Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
341.27+2.15 (+0.63%)
At close: 4:00PM EST
Strike:320.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121C00320000 | 2021-06-24 10:45AM EST | 2022-01-21 | 2.98 | 2.78 | 2.98 | +0.08 | +2.76% | 8 | 7,635 | 0.00% |
| MSFT220318C00320000 | 2021-06-24 10:59AM EST | 2022-03-18 | 4.60 | 4.50 | 4.70 | +0.10 | +2.22% | 29 | 1,948 | 0.00% |
| MSFT220617C00320000 | 2020-11-10 1:56PM EST | 2022-06-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 0.00% |
| MSFT220916C00320000 | 2020-11-10 11:59AM EST | 2022-09-16 | 8.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT230120C00320000 | 2021-06-23 9:20AM EST | 2023-01-20 | 13.98 | 14.00 | 14.55 | +0.33 | +2.42% | 2 | 3,755 | 0.00% |
| MSFT230616C00320000 | 2021-06-24 10:26AM EST | 2023-06-16 | 17.15 | 17.25 | 19.90 | -1.26 | -6.84% | 202 | 994 | 0.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121P00320000 | 2021-06-11 8:55AM EST | 2022-01-21 | 64.70 | 55.80 | 56.30 | 0.00 | - | 38 | 529 | 131.81% |
| MSFT220318P00320000 | 2021-05-19 1:14PM EST | 2022-03-18 | 82.30 | 63.50 | 64.05 | 0.00 | - | 11 | 2,578 | 103.51% |
| MSFT220617P00320000 | 2020-11-03 12:00PM EST | 2022-06-17 | 119.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MSFT220916P00320000 | 2020-11-03 2:07PM EST | 2022-09-16 | 123.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| MSFT230120P00320000 | 2021-06-17 12:29PM EST | 2023-01-20 | 72.01 | 64.10 | 66.75 | 0.00 | - | 8 | 536 | 54.34% |
| MSFT230616P00320000 | 2021-06-17 2:15PM EST | 2023-06-16 | 73.26 | 70.85 | 74.00 | -1.89 | -2.51% | 2 | 740 | 51.24% |
© 2021 Yahoo. All rights reserved.
