UK markets open in 3 hours 27 minutes
NIKKEI 225
26,772.84 +168.00 (+0.63%) HANG SENG
20,668.84 +552.64 (+2.75%) CRUDE OIL
114.24 +0.15 (+0.13%) GOLD FUTURES
1,852.30 +4.70 (+0.25%) DOW
32,637.19 +516.91 (+1.61%) BTC-GBP
22,990.34 -595.19 (-2.52%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00350000 | 2022-05-17 9:30AM EDT | 2022-05-27 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 81 | 181.25% |
| MSFT220603C00350000 | 2022-05-11 12:13PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 86 | 61.72% |
| MSFT220610C00350000 | 2022-05-04 3:42PM EDT | 2022-06-10 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 5 | 82.47% |
| MSFT220617C00350000 | 2022-05-26 3:48PM EDT | 2022-06-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 38 | 6,904 | 41.02% |
| MSFT220715C00350000 | 2022-05-26 3:47PM EDT | 2022-07-15 | 0.08 | 0.05 | 0.11 | -0.03 | -27.27% | 10 | 2,656 | 31.49% |
| MSFT220819C00350000 | 2022-05-26 3:31PM EDT | 2022-08-19 | 0.32 | 0.22 | 0.60 | -0.08 | -20.00% | 152 | 1,884 | 31.08% |
| MSFT220916C00350000 | 2022-05-26 3:55PM EDT | 2022-09-16 | 0.64 | 0.60 | 0.68 | +0.03 | +4.92% | 33 | 3,808 | 27.56% |
| MSFT221021C00350000 | 2022-05-26 1:25PM EDT | 2022-10-21 | 1.06 | 0.06 | 1.26 | +0.01 | +0.95% | 11 | 1,631 | 27.18% |
| MSFT221118C00350000 | 2022-05-26 3:53PM EDT | 2022-11-18 | 1.78 | 1.67 | 1.85 | -0.09 | -4.81% | 241 | 3,121 | 27.15% |
| MSFT230120C00350000 | 2022-05-26 3:31PM EDT | 2023-01-20 | 3.25 | 3.20 | 3.55 | +0.10 | +3.17% | 59 | 10,121 | 27.54% |
| MSFT230317C00350000 | 2022-05-26 2:59PM EDT | 2023-03-17 | 5.16 | 4.70 | 5.50 | +0.16 | +3.20% | 25 | 2,317 | 28.28% |
| MSFT230616C00350000 | 2022-05-26 3:38PM EDT | 2023-06-16 | 8.03 | 7.50 | 8.50 | +0.04 | +0.50% | 17 | 5,047 | 28.72% |
| MSFT240119C00350000 | 2022-05-26 3:28PM EDT | 2024-01-19 | 15.05 | 14.55 | 16.00 | +0.62 | +4.30% | 253 | 8,795 | 29.76% |
| MSFT240621C00350000 | 2022-05-26 2:53PM EDT | 2024-06-21 | 20.01 | 18.05 | 22.45 | +2.11 | +11.79% | 16 | 1,110 | 31.24% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00350000 | 2022-04-18 12:02AM EDT | 2022-05-27 | 67.97 | 82.50 | 85.35 | 0.00 | - | - | 14 | 330.18% |
| MSFT220603P00350000 | 2022-05-19 12:19PM EDT | 2022-06-03 | 93.03 | 82.25 | 85.75 | 0.00 | - | 1 | 0 | 124.05% |
| MSFT220617P00350000 | 2022-05-19 1:23PM EDT | 2022-06-17 | 97.40 | 81.85 | 86.05 | 0.00 | - | 58 | 36 | 77.78% |
| MSFT220715P00350000 | 2022-05-20 2:00PM EDT | 2022-07-15 | 100.15 | 81.85 | 86.05 | 0.00 | - | 150 | 0 | 51.61% |
| MSFT220819P00350000 | 2022-05-16 10:55AM EDT | 2022-08-19 | 93.10 | 82.65 | 85.75 | 0.00 | - | 10 | 3 | 38.10% |
| MSFT220916P00350000 | 2022-05-25 12:36PM EDT | 2022-09-16 | 91.11 | 82.75 | 85.80 | 0.00 | - | 33 | 281 | 33.28% |
| MSFT221021P00350000 | 2022-04-29 9:42AM EDT | 2022-10-21 | 65.00 | 82.95 | 86.10 | 0.00 | - | 1 | 61 | 30.21% |
| MSFT221118P00350000 | 2022-05-16 3:16PM EDT | 2022-11-18 | 86.42 | 83.30 | 86.50 | 0.00 | - | 10 | 17 | 28.97% |
| MSFT230120P00350000 | 2022-05-26 2:30PM EDT | 2023-01-20 | 85.15 | 83.70 | 86.40 | -2.85 | -3.24% | 30 | 1,631 | 24.62% |
| MSFT230317P00350000 | 2022-05-26 11:04AM EDT | 2023-03-17 | 86.78 | 84.50 | 87.30 | -3.00 | -3.34% | 3 | 502 | 24.15% |
| MSFT230616P00350000 | 2022-05-26 10:11AM EDT | 2023-06-16 | 89.21 | 86.25 | 90.00 | -4.94 | -5.25% | 1 | 916 | 25.34% |
| MSFT240119P00350000 | 2022-05-26 9:50AM EDT | 2024-01-19 | 92.15 | 89.05 | 92.55 | -1.95 | -2.07% | 6 | 5,396 | 22.98% |
| MSFT240621P00350000 | 2022-05-09 9:56AM EDT | 2024-06-21 | 93.65 | 101.00 | 106.00 | 0.00 | - | 1 | 12 | 30.90% |
© 2022 Yahoo. All rights reserved.
