Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00470000 | 2022-01-03 12:59PM EDT | 2022-06-17 | 0.76 | 0.60 | 0.82 | 0.00 | - | 1 | 41 | 110.60% |
| MSFT220715C00470000 | 2021-12-22 11:02AM EDT | 2022-07-15 | 1.10 | 0.79 | 1.07 | 0.00 | - | 1 | 48 | 75.54% |
| MSFT220916C00470000 | 2022-01-05 4:22PM EDT | 2022-09-16 | 1.61 | 1.49 | 2.05 | -0.39 | -19.50% | 3 | 196 | 55.88% |
| MSFT230120C00470000 | 2022-01-05 10:56AM EDT | 2023-01-20 | 3.50 | 3.00 | 4.15 | -0.40 | -10.26% | 1 | 284 | 45.83% |
| MSFT230317C00470000 | 2022-01-05 2:15PM EDT | 2023-03-17 | 5.05 | 4.00 | 5.90 | -1.70 | -25.19% | 150 | 301 | 44.95% |
| MSFT230616C00470000 | 2022-01-05 11:56AM EDT | 2023-06-16 | 7.25 | 5.90 | 9.50 | -1.05 | -12.65% | 6 | 45 | 44.81% |
| MSFT240119C00470000 | 2022-01-05 4:44PM EDT | 2024-01-19 | 13.40 | 10.00 | 15.00 | -2.60 | -16.25% | 14 | 227 | 41.45% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00470000 | 2021-12-29 1:38PM EDT | 2022-06-17 | 130.65 | 152.00 | 156.00 | 0.00 | - | 24 | 21 | 0.00% |
| MSFT230120P00470000 | 2021-11-29 11:15AM EDT | 2023-01-20 | 136.25 | 131.35 | 134.45 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230317P00470000 | 2021-12-27 10:30AM EDT | 2023-03-17 | 139.23 | 154.65 | 158.40 | 0.00 | - | 3 | 96 | 0.00% |
| MSFT240119P00470000 | 2021-12-17 4:33PM EDT | 2024-01-19 | 157.90 | 159.50 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
