UK markets open in 1 hour 39 minutes
NIKKEI 225
26,884.65 +145.62 (+0.54%) HANG SENG
20,316.95 -400.29 (-1.93%) CRUDE OIL
110.84 +0.56 (+0.51%) GOLD FUTURES
1,853.70 +11.60 (+0.63%) DOW
31,261.90 +8.80 (+0.03%) BTC-GBP
24,027.50 +533.90 (+2.27%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00365000 | 2022-05-09 10:45AM EDT | 2022-05-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MSFT220617C00365000 | 2022-05-18 2:06PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MSFT220715C00365000 | 2022-05-20 10:01AM EDT | 2022-07-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT220819C00365000 | 2022-05-20 10:55AM EDT | 2022-08-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT220916C00365000 | 2022-05-20 10:12AM EDT | 2022-09-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT221021C00365000 | 2022-05-20 12:20PM EDT | 2022-10-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT221118C00365000 | 2022-05-20 10:09AM EDT | 2022-11-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230120C00365000 | 2022-05-20 1:33PM EDT | 2023-01-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MSFT230317C00365000 | 2022-05-20 12:08PM EDT | 2023-03-17 | 2.47 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| MSFT230616C00365000 | 2022-05-20 3:58PM EDT | 2023-06-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 6.25% |
| MSFT240119C00365000 | 2022-05-20 2:18PM EDT | 2024-01-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621C00365000 | 2022-05-13 10:02AM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220610P00365000 | 2022-05-16 12:01AM EDT | 2022-06-10 | 114.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220617P00365000 | 2022-05-18 11:03AM EDT | 2022-06-17 | 105.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MSFT220715P00365000 | 2022-05-06 10:00AM EDT | 2022-07-15 | 93.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220819P00365000 | 2022-02-07 2:58PM EDT | 2022-08-19 | 67.40 | 78.90 | 80.50 | 0.00 | - | 25 | 33 | 0.00% |
| MSFT220916P00365000 | 2022-05-13 1:54PM EDT | 2022-09-16 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221021P00365000 | 2022-04-08 11:36AM EDT | 2022-10-21 | 69.25 | 89.00 | 92.50 | 0.00 | - | 44 | 52 | 0.00% |
| MSFT230120P00365000 | 2022-05-13 10:42AM EDT | 2023-01-20 | 104.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317P00365000 | 2022-04-04 9:40AM EDT | 2023-03-17 | 63.26 | 0.00 | 0.00 | 0.00 | - | 387 | 354 | 0.00% |
| MSFT230616P00365000 | 2022-04-07 3:50PM EDT | 2023-06-16 | 73.71 | 93.65 | 96.25 | 0.00 | - | 4 | 12 | 0.00% |
| MSFT240119P00365000 | 2022-05-19 9:51AM EDT | 2024-01-19 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
