UK Markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.23 -3.17 (-2.82%) GOLD FUTURES
1,815.10 -3.80 (-0.21%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,667.77 -889.39 (-3.62%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00420000 | 2022-01-05 11:46AM EDT | 2022-06-17 | 1.77 | 1.62 | 1.88 | -0.17 | -8.76% | 1 | 312 | 101.42% |
| MSFT220715C00420000 | 2021-12-30 11:01AM EDT | 2022-07-15 | 4.10 | 2.17 | 2.45 | 0.00 | - | 10 | 203 | 77.76% |
| MSFT220916C00420000 | 2022-01-05 4:59PM EDT | 2022-09-16 | 3.90 | 2.70 | 4.15 | -1.60 | -29.09% | 12 | 929 | 58.97% |
| MSFT230120C00420000 | 2022-01-05 4:06PM EDT | 2023-01-20 | 7.82 | 7.10 | 8.55 | -1.10 | -12.33% | 17 | 2,101 | 51.32% |
| MSFT230317C00420000 | 2022-01-05 11:53AM EDT | 2023-03-17 | 10.00 | 9.45 | 11.55 | -1.50 | -13.04% | 1 | 404 | 50.74% |
| MSFT230616C00420000 | 2022-01-05 1:43PM EDT | 2023-06-16 | 12.75 | 11.55 | 15.05 | -1.95 | -13.27% | 1 | 623 | 50.33% |
| MSFT240119C00420000 | 2022-01-05 4:02PM EDT | 2024-01-19 | 21.50 | 20.60 | 23.00 | -3.40 | -13.65% | 9 | 467 | 47.68% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00420000 | 2021-12-09 2:02PM EDT | 2022-06-17 | 88.15 | 103.00 | 107.00 | 0.00 | - | 6 | 8 | 0.00% |
| MSFT220715P00420000 | 2021-12-01 3:16PM EDT | 2022-07-15 | 89.95 | 85.20 | 88.20 | 0.00 | - | - | 3 | 0.00% |
| MSFT220916P00420000 | 2022-01-03 10:42AM EDT | 2022-09-16 | 89.40 | 105.10 | 107.90 | 0.00 | - | 4 | 167 | 0.00% |
| MSFT230120P00420000 | 2021-12-02 11:54AM EDT | 2023-01-20 | 101.60 | 91.65 | 95.35 | 0.00 | - | 5 | 512 | 0.00% |
| MSFT230317P00420000 | 2022-01-04 12:16PM EDT | 2023-03-17 | 101.50 | 109.50 | 113.50 | 0.00 | - | 2 | 33 | 0.00% |
| MSFT230616P00420000 | 2021-12-30 3:26PM EDT | 2023-06-16 | 95.68 | 112.00 | 115.90 | 0.00 | - | 2 | 376 | 0.00% |
| MSFT240119P00420000 | 2021-12-29 3:31PM EDT | 2024-01-19 | 103.00 | 117.00 | 121.50 | 0.00 | - | 3 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
