UK markets open in 3 hours 45 minutes
NIKKEI 225
26,238.40 -672.80 (-2.50%) HANG SENG
20,095.94 -548.34 (-2.66%) CRUDE OIL
110.43 +0.84 (+0.77%) GOLD FUTURES
1,815.20 -0.70 (-0.04%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,591.04 -809.02 (-3.32%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00450000 | 2022-05-17 3:35PM EDT | 2022-06-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2,124 | 64.06% |
| MSFT220715C00450000 | 2022-05-05 11:44AM EDT | 2022-07-15 | 0.05 | 0.00 | 0.07 | 0.00 | - | 5 | 94 | 52.73% |
| MSFT220819C00450000 | 2022-04-28 1:23PM EDT | 2022-08-19 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 102 | 44.43% |
| MSFT220916C00450000 | 2022-05-18 3:56PM EDT | 2022-09-16 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 10 | 3,065 | 37.40% |
| MSFT221021C00450000 | 2022-04-27 1:46PM EDT | 2022-10-21 | 0.32 | 0.00 | 0.23 | 0.00 | - | 2 | 9 | 36.67% |
| MSFT221118C00450000 | 2022-05-11 10:47AM EDT | 2022-11-18 | 0.25 | 0.00 | 0.30 | 0.00 | - | 24 | 28 | 34.91% |
| MSFT230120C00450000 | 2022-05-18 3:27PM EDT | 2023-01-20 | 0.33 | 0.29 | 0.36 | +0.02 | +6.45% | 5 | 5,381 | 30.86% |
| MSFT230317C00450000 | 2022-05-18 2:50PM EDT | 2023-03-17 | 0.60 | 0.27 | 0.86 | -0.05 | -7.69% | 2 | 2,695 | 31.64% |
| MSFT230616C00450000 | 2022-05-18 11:52AM EDT | 2023-06-16 | 1.05 | 0.24 | 1.99 | -0.10 | -8.70% | 78 | 779 | 32.15% |
| MSFT240119C00450000 | 2022-05-18 3:17PM EDT | 2024-01-19 | 3.22 | 2.75 | 5.50 | +0.47 | +17.09% | 5 | 2,709 | 32.33% |
| MSFT240621C00450000 | 2022-05-18 3:52PM EDT | 2024-06-21 | 8.00 | 4.70 | 8.00 | +1.50 | +23.08% | 3 | 477 | 31.94% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916P00450000 | 2021-11-10 7:47AM EDT | 2022-09-16 | 148.27 | 108.50 | 113.00 | 0.00 | - | 2 | 281 | 0.00% |
| MSFT230120P00450000 | 2022-05-02 3:20PM EDT | 2023-01-20 | 168.20 | 194.25 | 197.30 | 0.00 | - | 2 | 885 | 38.09% |
| MSFT230317P00450000 | 2022-05-17 1:49PM EDT | 2023-03-17 | 187.70 | 194.15 | 197.40 | 0.00 | - | 9 | 368 | 34.85% |
| MSFT230616P00450000 | 2022-05-18 11:52AM EDT | 2023-06-16 | 192.44 | 193.65 | 197.90 | +7.24 | +3.91% | 78 | 307 | 32.27% |
| MSFT240119P00450000 | 2022-05-18 2:01PM EDT | 2024-01-19 | 192.50 | 193.50 | 198.00 | +8.49 | +4.61% | 6 | 436 | 26.22% |
| MSFT240621P00450000 | 2022-05-13 10:52AM EDT | 2024-06-21 | 190.18 | 193.50 | 198.50 | 0.00 | - | 1 | 1 | 24.48% |
© 2022 Yahoo. All rights reserved.
