UK Markets open in 1 hr 10 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
24,039.66 +526.95 (+2.24%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00375000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 5.65 | 5.60 | 5.75 | -2.05 | -26.62% | 241 | 19,588 | 123.67% |
| MSFT220715C00375000 | 2022-01-05 3:52PM EDT | 2022-07-15 | 7.31 | 6.00 | 7.15 | -1.15 | -13.59% | 30 | 349 | 89.65% |
| MSFT220916C00375000 | 2022-01-05 2:08PM EDT | 2022-09-16 | 10.55 | 10.00 | 11.15 | -2.45 | -18.85% | 15 | 903 | 71.17% |
| MSFT230120C00375000 | 2022-01-05 1:43PM EDT | 2023-01-20 | 16.84 | 13.50 | 16.45 | -2.81 | -14.30% | 7 | 2,211 | 56.24% |
| MSFT230317C00375000 | 2022-01-05 4:01PM EDT | 2023-03-17 | 19.20 | 17.60 | 21.00 | -2.85 | -12.93% | 120 | 704 | 56.29% |
| MSFT230616C00375000 | 2022-01-05 10:42AM EDT | 2023-06-16 | 24.50 | 20.50 | 24.50 | -5.50 | -18.33% | 2 | 620 | 52.75% |
| MSFT240119C00375000 | 2022-01-05 3:43PM EDT | 2024-01-19 | 33.00 | 29.00 | 34.00 | -2.83 | -7.90% | 81 | 1,163 | 51.70% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00375000 | 2022-01-05 10:59AM EDT | 2022-06-17 | 58.46 | 62.65 | 66.15 | +12.72 | +27.81% | 3 | 70 | 0.00% |
| MSFT220715P00375000 | 2021-12-29 3:38PM EDT | 2022-07-15 | 46.10 | 64.90 | 65.80 | 0.00 | - | 11 | 44 | 0.00% |
| MSFT220916P00375000 | 2021-12-31 3:43PM EDT | 2022-09-16 | 52.50 | 67.00 | 69.95 | 0.00 | - | 15 | 160 | 0.00% |
| MSFT230120P00375000 | 2022-01-05 10:54AM EDT | 2023-01-20 | 68.30 | 71.35 | 75.45 | +2.70 | +4.12% | 24 | 120 | 0.00% |
| MSFT230317P00375000 | 2021-11-05 1:42PM EDT | 2023-03-17 | 64.83 | 72.50 | 77.00 | 0.00 | - | 8 | 6 | 0.00% |
| MSFT230616P00375000 | 2022-01-05 10:49AM EDT | 2023-06-16 | 74.80 | 77.00 | 80.85 | +3.70 | +5.20% | 5 | 72 | 0.00% |
| MSFT240119P00375000 | 2022-01-05 12:44PM EDT | 2024-01-19 | 82.10 | 83.50 | 88.00 | +6.40 | +8.45% | 1 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
