Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:435.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715C00435000 | 2022-05-10 11:28AM EDT | 2022-07-15 | 0.03 | 0.00 | 0.12 | 0.00 | - | 20 | 358 | 111.72% |
| MSFT220916C00435000 | 2022-06-24 12:40PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 2,700 | 25.00% |
| MSFT221118C00435000 | 2022-05-24 11:14AM EDT | 2022-11-18 | 0.18 | 0.01 | 0.17 | 0.00 | - | 64 | 229 | 33.89% |
| MSFT230120C00435000 | 2022-07-01 12:55PM EDT | 2023-01-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 402 | 2,290 | 12.50% |
| MSFT230317C00435000 | 2022-06-03 3:31PM EDT | 2023-03-17 | 0.69 | 0.12 | 0.65 | 0.00 | - | 3 | 516 | 29.66% |
| MSFT230616C00435000 | 2022-07-01 10:50AM EDT | 2023-06-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7,514 | 12.50% |
| MSFT240119C00435000 | 2022-06-07 3:54PM EDT | 2024-01-19 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 466 | 6.25% |
| MSFT240621C00435000 | 2022-07-05 3:39PM EDT | 2024-06-21 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715P00435000 | 2022-01-26 10:31AM EDT | 2022-07-15 | 132.00 | 136.00 | 139.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT220916P00435000 | 2021-11-10 7:47AM EDT | 2022-09-16 | 133.65 | 95.05 | 98.70 | 0.00 | - | 14 | 34 | 0.00% |
| MSFT230120P00435000 | 2022-05-25 10:21AM EDT | 2023-01-20 | 175.36 | 170.25 | 171.60 | 0.00 | - | 4 | 2 | 0.00% |
| MSFT230317P00435000 | 2022-06-14 11:01AM EDT | 2023-03-17 | 192.04 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSFT230616P00435000 | 2022-07-05 2:55PM EDT | 2023-06-16 | 173.28 | 0.00 | 0.00 | 0.00 | - | 51 | 12,172 | 0.00% |
| MSFT240119P00435000 | 2022-03-17 3:29PM EDT | 2024-01-19 | 145.25 | 154.80 | 158.75 | 0.00 | - | 6 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
