UK Markets open in 3 hrs 32 mins
NIKKEI 225
26,238.40 -672.80 (-2.50%) HANG SENG
20,093.13 -551.15 (-2.67%) CRUDE OIL
110.13 +0.54 (+0.49%) GOLD FUTURES
1,814.50 -1.40 (-0.08%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,546.08 -704.10 (-2.90%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00415000 | 2022-01-05 3:13PM EDT | 2022-06-17 | 2.02 | 1.85 | 2.09 | -0.26 | -11.40% | 10 | 294 | 103.65% |
| MSFT220715C00415000 | 2022-01-05 11:04AM EDT | 2022-07-15 | 2.80 | 1.26 | 2.71 | -1.60 | -36.36% | 1 | 294 | 74.66% |
| MSFT220916C00415000 | 2022-01-05 11:38AM EDT | 2022-09-16 | 4.60 | 4.15 | 5.20 | -0.61 | -11.71% | 1 | 514 | 62.79% |
| MSFT230120C00415000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 9.30 | 8.25 | 9.25 | -1.10 | -10.58% | 1 | 2,712 | 52.37% |
| MSFT230317C00415000 | 2022-01-05 1:08PM EDT | 2023-03-17 | 11.05 | 9.35 | 12.50 | -5.14 | -31.75% | 22 | 604 | 50.74% |
| MSFT230616C00415000 | 2021-12-17 1:01PM EDT | 2023-06-16 | 15.90 | 12.40 | 16.00 | 0.00 | - | 1 | 1,841 | 50.85% |
| MSFT240119C00415000 | 2022-01-04 3:06PM EDT | 2024-01-19 | 26.00 | 19.00 | 24.00 | 0.00 | - | 2 | 51 | 48.01% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00415000 | 2021-12-29 1:24PM EDT | 2022-06-17 | 78.09 | 98.50 | 101.85 | 0.00 | - | 1 | 26 | 0.00% |
| MSFT220916P00415000 | 2021-11-22 2:29PM EDT | 2022-09-16 | 80.91 | 89.75 | 90.90 | 0.00 | - | 120 | 65 | 0.00% |
| MSFT230120P00415000 | 2021-12-31 4:50PM EDT | 2023-01-20 | 89.00 | 103.50 | 108.00 | 0.00 | - | 1 | 252 | 0.00% |
| MSFT230317P00415000 | 2021-12-30 1:08PM EDT | 2023-03-17 | 87.94 | 105.25 | 109.20 | 0.00 | - | 1 | 186 | 0.00% |
| MSFT230616P00415000 | 2021-11-10 7:47AM EDT | 2023-06-16 | 127.75 | 89.05 | 93.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
