Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00500000 | 2022-01-04 3:41PM EDT | 2022-06-17 | 0.48 | 0.36 | 0.57 | 0.00 | - | 4 | 142 | 113.62% |
| MSFT220715C00500000 | 2021-12-20 10:37AM EDT | 2022-07-15 | 0.78 | 0.49 | 0.74 | 0.00 | - | 4 | 18 | 77.34% |
| MSFT220916C00500000 | 2022-01-05 4:01PM EDT | 2022-09-16 | 1.08 | 0.93 | 1.11 | 0.00 | - | 336 | 603 | 55.25% |
| MSFT230120C00500000 | 2022-01-05 4:49PM EDT | 2023-01-20 | 2.60 | 2.33 | 2.98 | -0.04 | -1.52% | 33 | 526 | 46.07% |
| MSFT230317C00500000 | 2022-01-05 2:02PM EDT | 2023-03-17 | 3.45 | 2.50 | 4.25 | -0.30 | -8.00% | 3 | 628 | 44.76% |
| MSFT230616C00500000 | 2022-01-05 4:51PM EDT | 2023-06-16 | 5.05 | 4.80 | 5.25 | -0.45 | -8.18% | 38 | 2,539 | 41.09% |
| MSFT240119C00500000 | 2022-01-05 4:59PM EDT | 2024-01-19 | 9.80 | 9.00 | 11.00 | -1.20 | -10.91% | 92 | 1,575 | 40.06% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916P00500000 | 2021-12-30 2:10PM EDT | 2022-09-16 | 160.00 | 182.00 | 186.20 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230120P00500000 | 2021-12-23 4:10PM EDT | 2023-01-20 | 168.40 | 183.00 | 187.50 | 0.00 | - | 4 | 99 | 0.00% |
| MSFT230616P00500000 | 2021-12-13 12:02PM EDT | 2023-06-16 | 162.95 | 184.50 | 189.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240119P00500000 | 2022-01-04 3:26PM EDT | 2024-01-19 | 180.25 | 187.00 | 191.50 | 0.00 | - | 1 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
