UK Markets open in 46 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
24,160.98 +653.27 (+2.78%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00325000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 20.45 | 20.20 | 22.50 | -6.01 | -22.71% | 761 | 20,589 | 162.58% |
| MSFT220715C00325000 | 2022-01-05 4:51PM EDT | 2022-07-15 | 22.56 | 22.00 | 22.95 | -5.74 | -20.28% | 60 | 230 | 115.90% |
| MSFT220916C00325000 | 2022-01-05 4:59PM EDT | 2022-09-16 | 26.70 | 26.25 | 27.05 | -5.30 | -16.56% | 145 | 919 | 86.41% |
| MSFT230120C00325000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 34.25 | 34.25 | 35.00 | -6.85 | -16.67% | 272 | 3,296 | 69.88% |
| MSFT230317C00325000 | 2022-01-05 3:40PM EDT | 2023-03-17 | 37.95 | 34.00 | 39.00 | -4.60 | -10.81% | 19 | 408 | 65.07% |
| MSFT230616C00325000 | 2022-01-05 4:21PM EDT | 2023-06-16 | 42.00 | 40.00 | 43.00 | -6.00 | -12.50% | 46 | 670 | 61.80% |
| MSFT240119C00325000 | 2022-01-05 4:59PM EDT | 2024-01-19 | 51.40 | 50.10 | 52.50 | -7.60 | -12.88% | 71 | 576 | 57.08% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00325000 | 2022-01-05 4:58PM EDT | 2022-06-17 | 28.65 | 28.30 | 30.55 | +5.93 | +26.10% | 29 | 975 | 0.00% |
| MSFT220715P00325000 | 2022-01-05 3:23PM EDT | 2022-07-15 | 28.69 | 29.95 | 33.00 | +4.79 | +20.04% | 1 | 702 | 0.00% |
| MSFT220916P00325000 | 2022-01-05 4:58PM EDT | 2022-09-16 | 34.65 | 34.15 | 36.50 | +6.25 | +22.01% | 31 | 866 | 0.00% |
| MSFT230120P00325000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 41.40 | 41.30 | 43.10 | +6.13 | +17.38% | 75 | 430 | 0.00% |
| MSFT230317P00325000 | 2021-12-17 11:16AM EDT | 2023-03-17 | 45.05 | 42.10 | 46.50 | 0.00 | - | 1 | 2,087 | 0.00% |
| MSFT230616P00325000 | 2021-12-28 10:38AM EDT | 2023-06-16 | 38.00 | 45.65 | 49.40 | 0.00 | - | 5 | 96 | 0.00% |
| MSFT240119P00325000 | 2022-01-05 3:14PM EDT | 2024-01-19 | 53.10 | 52.50 | 57.00 | +4.76 | +9.85% | 4 | 302 | 0.00% |
© 2022 Yahoo. All rights reserved.
