UK markets open in 2 hours 55 minutes
NIKKEI 225
26,766.22 +161.38 (+0.61%) HANG SENG
20,687.66 +571.46 (+2.84%) CRUDE OIL
114.14 +0.05 (+0.04%) GOLD FUTURES
1,851.80 +4.20 (+0.23%) DOW
32,637.19 +516.91 (+1.61%) BTC-GBP
22,918.58 -753.50 (-3.18%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00360000 | 2022-05-06 2:33PM EDT | 2022-05-27 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 196.88% |
| MSFT220603C00360000 | 2022-04-28 9:56AM EDT | 2022-06-03 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 0 | 121.73% |
| MSFT220617C00360000 | 2022-05-26 2:44PM EDT | 2022-06-17 | 0.03 | 0.01 | 0.07 | 0.00 | - | 15 | 7,387 | 49.02% |
| MSFT220701C00360000 | 2022-05-19 2:24PM EDT | 2022-07-01 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 0 | 57.45% |
| MSFT220715C00360000 | 2022-05-26 2:15PM EDT | 2022-07-15 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 1,204 | 36.77% |
| MSFT220819C00360000 | 2022-05-26 3:51PM EDT | 2022-08-19 | 0.13 | 0.15 | 0.33 | -0.12 | -48.00% | 4 | 672 | 30.52% |
| MSFT220916C00360000 | 2022-05-25 10:47AM EDT | 2022-09-16 | 0.40 | 0.32 | 0.52 | 0.00 | - | 10 | 4,380 | 28.44% |
| MSFT221021C00360000 | 2022-05-26 11:14AM EDT | 2022-10-21 | 0.75 | 0.65 | 0.91 | +0.12 | +19.05% | 6 | 809 | 27.45% |
| MSFT221118C00360000 | 2022-05-26 2:07PM EDT | 2022-11-18 | 1.16 | 1.13 | 1.40 | +0.06 | +5.45% | 10 | 340 | 27.44% |
| MSFT230120C00360000 | 2022-05-26 1:01PM EDT | 2023-01-20 | 2.50 | 2.26 | 2.66 | +0.10 | +4.17% | 66 | 6,852 | 27.31% |
| MSFT230317C00360000 | 2022-05-25 2:28PM EDT | 2023-03-17 | 3.81 | 2.76 | 4.25 | 0.00 | - | 3 | 1,602 | 27.88% |
| MSFT230616C00360000 | 2022-05-26 3:59PM EDT | 2023-06-16 | 6.46 | 5.10 | 6.90 | +0.71 | +12.35% | 31 | 1,477 | 28.31% |
| MSFT240119C00360000 | 2022-05-26 2:43PM EDT | 2024-01-19 | 13.15 | 12.80 | 14.60 | +0.89 | +7.26% | 5 | 794 | 30.04% |
| MSFT240621C00360000 | 2022-05-23 2:36PM EDT | 2024-06-21 | 15.05 | 15.55 | 20.45 | 0.00 | - | 1 | 34 | 31.19% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00360000 | 2022-05-04 2:01PM EDT | 2022-05-27 | 76.00 | 92.20 | 95.65 | 0.00 | - | - | 0 | 372.17% |
| MSFT220617P00360000 | 2022-05-06 11:55AM EDT | 2022-06-17 | 84.01 | 91.85 | 96.05 | 0.00 | - | 20 | 10 | 83.55% |
| MSFT220715P00360000 | 2022-05-12 3:59PM EDT | 2022-07-15 | 105.38 | 91.85 | 96.05 | 0.00 | - | 1 | 1 | 55.44% |
| MSFT220819P00360000 | 2022-05-20 9:39AM EDT | 2022-08-19 | 103.65 | 92.65 | 95.75 | 0.00 | - | 3 | 18 | 40.97% |
| MSFT220916P00360000 | 2022-05-26 2:25PM EDT | 2022-09-16 | 93.30 | 92.65 | 95.75 | -5.25 | -5.33% | 2 | 260 | 35.55% |
| MSFT221021P00360000 | 2022-05-19 3:53PM EDT | 2022-10-21 | 107.40 | 92.75 | 95.85 | 0.00 | - | 2 | 57 | 31.48% |
| MSFT221118P00360000 | 2022-05-20 9:41AM EDT | 2022-11-18 | 103.00 | 92.95 | 96.05 | 0.00 | - | 3 | 3 | 29.59% |
| MSFT230120P00360000 | 2022-05-24 10:18AM EDT | 2023-01-20 | 105.09 | 92.85 | 96.45 | 0.00 | - | 2 | 384 | 26.54% |
| MSFT230317P00360000 | 2022-05-25 2:22PM EDT | 2023-03-17 | 98.95 | 93.00 | 97.00 | 0.00 | - | 4 | 713 | 25.19% |
| MSFT230616P00360000 | 2022-05-26 3:52PM EDT | 2023-06-16 | 96.21 | 94.45 | 97.90 | -4.28 | -4.26% | 4 | 18 | 23.67% |
| MSFT240119P00360000 | 2022-05-23 12:57PM EDT | 2024-01-19 | 104.70 | 97.30 | 101.50 | 0.00 | - | 4 | 60 | 23.25% |
| MSFT240621P00360000 | 2022-05-26 10:19AM EDT | 2024-06-21 | 101.89 | 99.00 | 103.50 | +13.24 | +14.94% | 1 | 28 | 22.59% |
© 2022 Yahoo. All rights reserved.
