UK Markets open in 24 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
24,199.25 +699.14 (+2.98%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00345000 | 2022-01-05 4:57PM EDT | 2022-06-17 | 12.70 | 10.30 | 12.85 | -3.66 | -22.37% | 230 | 2,203 | 136.47% |
| MSFT220715C00345000 | 2022-01-05 4:30PM EDT | 2022-07-15 | 14.35 | 13.80 | 14.60 | -3.17 | -18.09% | 27 | 135 | 102.96% |
| MSFT220916C00345000 | 2022-01-05 4:51PM EDT | 2022-09-16 | 18.57 | 16.60 | 19.70 | -3.88 | -17.28% | 19 | 783 | 77.95% |
| MSFT230120C00345000 | 2022-01-05 4:54PM EDT | 2023-01-20 | 26.20 | 25.00 | 27.50 | -3.80 | -12.67% | 146 | 5,558 | 64.78% |
| MSFT230317C00345000 | 2022-01-05 4:59PM EDT | 2023-03-17 | 28.62 | 26.45 | 30.50 | -4.11 | -12.56% | 52 | 2,599 | 60.95% |
| MSFT230616C00345000 | 2022-01-05 4:02PM EDT | 2023-06-16 | 33.90 | 32.70 | 35.00 | -3.70 | -9.84% | 11 | 871 | 58.69% |
| MSFT240119C00345000 | 2022-01-05 4:50PM EDT | 2024-01-19 | 44.14 | 40.05 | 44.00 | -7.36 | -14.29% | 41 | 152 | 53.42% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00345000 | 2022-01-05 3:36PM EDT | 2022-06-17 | 38.90 | 39.45 | 41.75 | +5.34 | +15.91% | 34 | 366 | 0.00% |
| MSFT220715P00345000 | 2022-01-04 4:11PM EDT | 2022-07-15 | 34.51 | 41.40 | 43.55 | 0.00 | - | 10 | 403 | 0.00% |
| MSFT220916P00345000 | 2022-01-05 4:47PM EDT | 2022-09-16 | 45.63 | 45.45 | 47.45 | +6.75 | +17.36% | 4 | 480 | 0.00% |
| MSFT230120P00345000 | 2022-01-03 12:36PM EDT | 2023-01-20 | 44.25 | 50.50 | 55.00 | 0.00 | - | 190 | 502 | 0.00% |
| MSFT230317P00345000 | 2022-01-05 4:59PM EDT | 2023-03-17 | 55.62 | 53.50 | 57.45 | +7.64 | +15.92% | 29 | 960 | 0.00% |
| MSFT230616P00345000 | 2022-01-05 4:01PM EDT | 2023-06-16 | 57.54 | 57.00 | 61.50 | +9.54 | +19.88% | 1 | 475 | 0.00% |
| MSFT240119P00345000 | 2022-01-05 10:37AM EDT | 2024-01-19 | 63.04 | 64.00 | 68.50 | +4.34 | +7.39% | 50 | 178 | 0.00% |
© 2022 Yahoo. All rights reserved.
