Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:385.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00385000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 4.25 | 3.60 | 4.45 | -1.60 | -27.35% | 12 | 469 | 108.22% |
| MSFT220715C00385000 | 2022-01-05 1:13PM EDT | 2022-07-15 | 5.60 | 5.15 | 6.10 | -1.50 | -21.13% | 5 | 228 | 85.22% |
| MSFT220916C00385000 | 2022-01-05 11:49AM EDT | 2022-09-16 | 8.80 | 7.90 | 9.10 | -1.70 | -16.19% | 36 | 844 | 66.86% |
| MSFT230120C00385000 | 2022-01-05 3:50PM EDT | 2023-01-20 | 14.30 | 13.45 | 13.90 | -2.54 | -15.08% | 22 | 1,077 | 55.23% |
| MSFT230317C00385000 | 2022-01-04 12:38PM EDT | 2023-03-17 | 19.30 | 14.40 | 18.00 | 0.00 | - | 1 | 413 | 53.24% |
| MSFT230616C00385000 | 2021-12-29 1:51PM EDT | 2023-06-16 | 29.08 | 19.55 | 22.70 | 0.00 | - | 10 | 1,299 | 52.14% |
| MSFT240119C00385000 | 2022-01-05 1:34PM EDT | 2024-01-19 | 30.50 | 26.00 | 31.00 | -4.30 | -12.36% | 62 | 265 | 50.04% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00385000 | 2021-12-01 2:48PM EDT | 2022-06-17 | 59.20 | 53.80 | 56.40 | 0.00 | - | 9 | 50 | 0.00% |
| MSFT220715P00385000 | 2021-12-22 1:02PM EDT | 2022-07-15 | 61.94 | 73.35 | 74.10 | 0.00 | - | 3 | 9 | 0.00% |
| MSFT220916P00385000 | 2022-01-05 10:43AM EDT | 2022-09-16 | 71.40 | 75.95 | 77.05 | +11.65 | +19.50% | 1 | 96 | 0.00% |
| MSFT230120P00385000 | 2021-11-22 12:47PM EDT | 2023-01-20 | 61.70 | 71.05 | 72.20 | 0.00 | - | 1 | 112 | 0.00% |
| MSFT230317P00385000 | 2021-11-17 2:59PM EDT | 2023-03-17 | 66.70 | 77.95 | 80.75 | 0.00 | - | 2 | 132 | 0.00% |
| MSFT230616P00385000 | 2021-12-21 1:35PM EDT | 2023-06-16 | 81.25 | 84.00 | 88.10 | 0.00 | - | 4 | 770 | 0.00% |
| MSFT240119P00385000 | 2021-12-09 4:13PM EDT | 2024-01-19 | 83.66 | 90.50 | 95.50 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
