UK Markets open in 47 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
24,167.19 +663.88 (+2.82%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00370000 | 2022-01-05 4:54PM EDT | 2022-06-17 | 6.67 | 6.30 | 6.70 | -2.18 | -24.63% | 116 | 1,542 | 125.93% |
| MSFT220715C00370000 | 2022-01-05 3:17PM EDT | 2022-07-15 | 8.17 | 6.25 | 8.00 | -2.18 | -21.06% | 14 | 185 | 89.91% |
| MSFT220916C00370000 | 2022-01-05 4:36PM EDT | 2022-09-16 | 11.70 | 9.55 | 12.25 | -2.55 | -17.89% | 22 | 1,026 | 70.51% |
| MSFT230120C00370000 | 2022-01-05 4:49PM EDT | 2023-01-20 | 17.78 | 14.50 | 18.80 | -3.72 | -17.30% | 93 | 6,142 | 57.64% |
| MSFT230317C00370000 | 2022-01-05 10:30AM EDT | 2023-03-17 | 22.86 | 19.80 | 22.35 | -2.81 | -10.95% | 1 | 706 | 57.53% |
| MSFT230616C00370000 | 2022-01-05 4:59PM EDT | 2023-06-16 | 24.50 | 22.00 | 25.65 | -4.57 | -15.72% | 40 | 8,667 | 53.28% |
| MSFT240119C00370000 | 2022-01-05 3:57PM EDT | 2024-01-19 | 34.00 | 31.00 | 35.50 | -3.45 | -9.21% | 110 | 973 | 50.39% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00370000 | 2022-01-05 10:53AM EDT | 2022-06-17 | 54.26 | 58.50 | 60.75 | +11.76 | +27.67% | 5 | 133 | 0.00% |
| MSFT220715P00370000 | 2022-01-05 1:08PM EDT | 2022-07-15 | 56.20 | 59.70 | 61.75 | +13.34 | +31.12% | 9 | 65 | 0.00% |
| MSFT220916P00370000 | 2022-01-05 4:56PM EDT | 2022-09-16 | 63.93 | 62.50 | 65.85 | +14.37 | +29.00% | 1 | 93 | 0.00% |
| MSFT230120P00370000 | 2021-12-23 11:05AM EDT | 2023-01-20 | 58.15 | 67.75 | 71.80 | 0.00 | - | 1 | 335 | 0.00% |
| MSFT230317P00370000 | 2022-01-05 1:00PM EDT | 2023-03-17 | 67.71 | 70.00 | 74.00 | +11.41 | +20.27% | 4 | 112 | 0.00% |
| MSFT230616P00370000 | 2022-01-04 4:34PM EDT | 2023-06-16 | 67.48 | 73.50 | 77.95 | 0.00 | - | 178 | 7,704 | 0.00% |
| MSFT240119P00370000 | 2021-12-14 3:39PM EDT | 2024-01-19 | 79.05 | 80.00 | 84.45 | 0.00 | - | 1 | 107 | 0.00% |
© 2022 Yahoo. All rights reserved.
