Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00480000 | 2022-01-03 2:05PM EDT | 2022-06-17 | 0.67 | 0.51 | 0.72 | 0.00 | - | 5 | 175 | 111.62% |
| MSFT220715C00480000 | 2022-01-05 12:10PM EDT | 2022-07-15 | 0.79 | 0.67 | 0.94 | -0.20 | -20.20% | 1 | 44 | 76.10% |
| MSFT220916C00480000 | 2022-01-05 3:32PM EDT | 2022-09-16 | 1.40 | 1.28 | 2.18 | -0.32 | -18.60% | 40 | 232 | 57.30% |
| MSFT230120C00480000 | 2022-01-03 2:35PM EDT | 2023-01-20 | 3.85 | 3.10 | 3.45 | 0.00 | - | 1 | 602 | 45.16% |
| MSFT230317C00480000 | 2021-12-31 3:16PM EDT | 2023-03-17 | 5.75 | 3.35 | 5.30 | 0.00 | - | 1 | 263 | 44.90% |
| MSFT230616C00480000 | 2022-01-05 12:49PM EDT | 2023-06-16 | 6.45 | 5.60 | 6.75 | -2.95 | -31.38% | 5 | 184 | 41.74% |
| MSFT240119C00480000 | 2022-01-05 4:33PM EDT | 2024-01-19 | 13.00 | 11.55 | 13.50 | -3.00 | -18.75% | 5 | 457 | 40.92% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00480000 | 2021-12-29 1:34PM EDT | 2022-06-17 | 140.76 | 162.00 | 166.00 | 0.00 | - | 34 | 40 | 0.00% |
| MSFT230120P00480000 | 2021-12-03 2:25PM EDT | 2023-01-20 | 163.20 | 144.50 | 149.00 | 0.00 | - | 4 | 2 | 0.00% |
| MSFT230317P00480000 | 2021-11-15 4:45PM EDT | 2023-03-17 | 147.69 | 148.25 | 150.40 | 0.00 | - | 3 | 1 | 0.00% |
| MSFT240119P00480000 | 2021-11-01 11:33AM EDT | 2024-01-19 | 160.50 | 155.50 | 164.20 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
