UK Markets open in 2 hrs 45 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
22,946.61 -736.23 (-3.11%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:400.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00400000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 2.85 | 2.70 | 3.00 | -0.95 | -25.00% | 145 | 1,496 | 125.05% |
| MSFT220715C00400000 | 2022-01-05 4:47PM EDT | 2022-07-15 | 3.85 | 3.60 | 4.20 | -0.85 | -18.09% | 59 | 593 | 89.36% |
| MSFT220916C00400000 | 2022-01-05 4:59PM EDT | 2022-09-16 | 5.90 | 5.80 | 6.20 | -1.55 | -20.81% | 45 | 1,501 | 66.59% |
| MSFT230120C00400000 | 2022-01-05 5:00PM EDT | 2023-01-20 | 10.80 | 10.80 | 11.10 | -2.40 | -18.18% | 225 | 4,452 | 55.10% |
| MSFT230317C00400000 | 2022-01-05 4:47PM EDT | 2023-03-17 | 13.61 | 11.75 | 15.00 | -2.68 | -16.45% | 31 | 930 | 53.18% |
| MSFT230616C00400000 | 2022-01-05 4:47PM EDT | 2023-06-16 | 17.04 | 14.85 | 18.85 | -2.46 | -12.62% | 158 | 2,931 | 50.69% |
| MSFT240119C00400000 | 2022-01-05 4:58PM EDT | 2024-01-19 | 26.50 | 25.50 | 27.00 | -2.85 | -9.71% | 214 | 2,159 | 49.48% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00400000 | 2021-12-30 3:01PM EDT | 2022-06-17 | 64.95 | 85.05 | 87.25 | 0.00 | - | 1 | 123 | 0.00% |
| MSFT220715P00400000 | 2021-12-03 11:54AM EDT | 2022-07-15 | 83.40 | 67.00 | 69.80 | 0.00 | - | 1 | 76 | 0.00% |
| MSFT220916P00400000 | 2021-12-10 10:42AM EDT | 2022-09-16 | 72.00 | 87.00 | 90.90 | 0.00 | - | 1 | 272 | 0.00% |
| MSFT230120P00400000 | 2022-01-05 4:58PM EDT | 2023-01-20 | 92.50 | 91.10 | 95.00 | +12.00 | +14.91% | 4 | 499 | 0.00% |
| MSFT230317P00400000 | 2022-01-05 3:14PM EDT | 2023-03-17 | 93.60 | 92.70 | 96.95 | +17.12 | +22.38% | 1 | 244 | 0.00% |
| MSFT230616P00400000 | 2022-01-05 3:34PM EDT | 2023-06-16 | 95.64 | 95.50 | 99.95 | +12.44 | +14.95% | 81 | 1,121 | 0.00% |
| MSFT240119P00400000 | 2022-01-05 3:41PM EDT | 2024-01-19 | 102.10 | 101.50 | 106.50 | +5.50 | +5.69% | 13 | 53 | 0.00% |
© 2022 Yahoo. All rights reserved.
