UK Markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.27 -3.13 (-2.78%) GOLD FUTURES
1,815.00 -3.90 (-0.21%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,642.85 -904.75 (-3.69%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00335000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 16.15 | 16.00 | 16.40 | -5.05 | -23.82% | 380 | 7,689 | 135.21% |
| MSFT220715C00335000 | 2022-01-05 4:59PM EDT | 2022-07-15 | 18.00 | 16.20 | 18.95 | -5.00 | -21.74% | 36 | 344 | 101.80% |
| MSFT220916C00335000 | 2022-01-05 4:51PM EDT | 2022-09-16 | 22.43 | 21.90 | 23.70 | -5.17 | -18.73% | 99 | 2,195 | 80.51% |
| MSFT230120C00335000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 29.75 | 29.35 | 30.70 | -5.59 | -15.82% | 303 | 4,273 | 65.52% |
| MSFT230317C00335000 | 2022-01-05 4:21PM EDT | 2023-03-17 | 33.00 | 30.50 | 34.50 | -4.53 | -12.07% | 4 | 10,757 | 61.92% |
| MSFT230616C00335000 | 2022-01-05 4:59PM EDT | 2023-06-16 | 36.77 | 35.00 | 38.50 | -5.70 | -13.42% | 3 | 828 | 58.41% |
| MSFT240119C00335000 | 2022-01-05 4:56PM EDT | 2024-01-19 | 47.00 | 46.05 | 48.00 | -6.00 | -11.32% | 54 | 805 | 54.79% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00335000 | 2022-01-05 2:01PM EDT | 2022-06-17 | 31.52 | 34.45 | 35.30 | +4.52 | +16.74% | 67 | 2,127 | 0.00% |
| MSFT220715P00335000 | 2022-01-05 4:47PM EDT | 2022-07-15 | 35.43 | 35.10 | 37.05 | +6.13 | +20.92% | 5 | 488 | 0.00% |
| MSFT220916P00335000 | 2022-01-05 1:08PM EDT | 2022-09-16 | 36.64 | 39.75 | 42.15 | +2.53 | +7.42% | 88 | 582 | 0.00% |
| MSFT230120P00335000 | 2022-01-04 1:03PM EDT | 2023-01-20 | 40.50 | 44.50 | 48.50 | 0.00 | - | 7 | 999 | 0.00% |
| MSFT230317P00335000 | 2021-12-31 4:00PM EDT | 2023-03-17 | 39.57 | 47.65 | 52.00 | 0.00 | - | 1 | 244 | 0.00% |
| MSFT230616P00335000 | 2021-12-23 3:42PM EDT | 2023-06-16 | 45.10 | 51.25 | 54.00 | 0.00 | - | 7 | 813 | 0.00% |
| MSFT240119P00335000 | 2022-01-05 2:26PM EDT | 2024-01-19 | 57.53 | 58.10 | 63.00 | +6.35 | +12.41% | 13 | 286 | 0.00% |
© 2022 Yahoo. All rights reserved.
