Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00170000 | 2022-05-25 2:34PM EDT | 170.00 | 92.85 | 94.30 | 98.00 | 0.00 | - | 1 | 2 | 398.05% |
| MSFT220527C00175000 | 2022-05-16 11:36AM EDT | 175.00 | 83.20 | 89.05 | 92.75 | 0.00 | - | - | 0 | 50.00% |
| MSFT220527C00180000 | 2022-05-19 9:30AM EDT | 180.00 | 74.20 | 84.00 | 88.00 | 0.00 | - | 3 | 3 | 311.72% |
| MSFT220527C00185000 | 2022-05-25 11:47AM EDT | 185.00 | 74.45 | 79.00 | 83.00 | 0.00 | - | 1 | 2 | 292.19% |
| MSFT220527C00190000 | 2022-05-20 2:51PM EDT | 190.00 | 59.25 | 74.15 | 78.00 | 0.00 | - | 2 | 1 | 293.75% |
| MSFT220527C00200000 | 2022-05-26 3:25PM EDT | 200.00 | 65.10 | 64.55 | 67.65 | +7.00 | +12.05% | 2 | 2 | 258.59% |
| MSFT220527C00205000 | 2022-05-26 1:58PM EDT | 205.00 | 61.32 | 59.20 | 63.00 | +16.07 | +35.51% | 2 | 2 | 239.06% |
| MSFT220527C00210000 | 2022-05-23 10:03AM EDT | 210.00 | 47.40 | 54.05 | 58.00 | 0.00 | - | 30 | 8 | 205.08% |
| MSFT220527C00215000 | 2022-05-24 2:25PM EDT | 215.00 | 43.82 | 49.30 | 53.00 | 0.00 | - | 1 | 0 | 207.81% |
| MSFT220527C00220000 | 2022-05-26 3:27PM EDT | 220.00 | 44.98 | 44.55 | 48.00 | +9.48 | +26.70% | 4 | 15 | 202.34% |
| MSFT220527C00222500 | 2022-05-20 12:12PM EDT | 222.50 | 35.05 | 41.85 | 45.50 | 0.00 | - | 1 | 5 | 181.84% |
| MSFT220527C00225000 | 2022-05-26 12:57PM EDT | 225.00 | 40.77 | 39.25 | 43.00 | +2.12 | +5.49% | 5 | 7 | 166.41% |
| MSFT220527C00230000 | 2022-05-26 11:14AM EDT | 230.00 | 35.75 | 34.80 | 36.70 | +6.80 | +23.49% | 1 | 231 | 190.53% |
| MSFT220527C00232500 | 2022-05-20 12:55PM EDT | 232.50 | 18.35 | 32.40 | 34.70 | 0.00 | - | 11 | 5 | 129.30% |
| MSFT220527C00235000 | 2022-05-26 12:25PM EDT | 235.00 | 30.68 | 30.40 | 31.85 | +6.53 | +27.04% | 12 | 209 | 129.10% |
| MSFT220527C00237500 | 2022-05-24 12:10PM EDT | 237.50 | 21.50 | 27.65 | 29.90 | 0.00 | - | 2 | 209 | 132.23% |
| MSFT220527C00240000 | 2022-05-26 3:29PM EDT | 240.00 | 25.50 | 24.35 | 27.15 | +1.89 | +8.01% | 97 | 282 | 164.75% |
| MSFT220527C00242500 | 2022-05-26 2:01PM EDT | 242.50 | 23.93 | 22.25 | 24.85 | +7.16 | +42.70% | 8 | 98 | 94.14% |
| MSFT220527C00245000 | 2022-05-26 3:41PM EDT | 245.00 | 20.79 | 19.95 | 22.00 | +2.04 | +10.88% | 51 | 161 | 76.17% |
| MSFT220527C00247500 | 2022-05-26 3:14PM EDT | 247.50 | 18.50 | 17.85 | 19.60 | +3.20 | +20.92% | 12 | 474 | 89.26% |
| MSFT220527C00250000 | 2022-05-26 3:35PM EDT | 250.00 | 15.22 | 15.15 | 17.25 | +3.57 | +30.64% | 147 | 1,075 | 77.93% |
| MSFT220527C00252500 | 2022-05-26 3:53PM EDT | 252.50 | 13.76 | 12.60 | 14.05 | +3.15 | +29.69% | 71 | 1,271 | 83.20% |
| MSFT220527C00255000 | 2022-05-26 3:52PM EDT | 255.00 | 12.30 | 10.55 | 11.45 | +3.90 | +46.43% | 351 | 2,252 | 68.16% |
| MSFT220527C00257500 | 2022-05-26 3:58PM EDT | 257.50 | 8.60 | 8.00 | 9.15 | +2.04 | +31.10% | 349 | 2,142 | 62.84% |
| MSFT220527C00260000 | 2022-05-26 3:59PM EDT | 260.00 | 6.32 | 6.00 | 6.60 | +1.59 | +33.62% | 2,049 | 7,211 | 48.78% |
| MSFT220527C00262500 | 2022-05-26 3:55PM EDT | 262.50 | 4.35 | 3.90 | 4.40 | +1.24 | +39.87% | 3,315 | 3,901 | 41.94% |
| MSFT220527C00265000 | 2022-05-26 3:59PM EDT | 265.00 | 2.14 | 2.13 | 2.35 | +0.12 | +5.94% | 15,494 | 5,915 | 33.64% |
| MSFT220527C00267500 | 2022-05-26 3:59PM EDT | 267.50 | 0.97 | 0.94 | 1.14 | -0.15 | -13.39% | 20,642 | 4,546 | 32.86% |
| MSFT220527C00270000 | 2022-05-26 3:59PM EDT | 270.00 | 0.37 | 0.34 | 0.40 | -0.24 | -39.34% | 16,451 | 6,896 | 30.91% |
| MSFT220527C00272500 | 2022-05-26 3:59PM EDT | 272.50 | 0.13 | 0.09 | 0.12 | -0.18 | -58.06% | 2,796 | 2,806 | 30.76% |
| MSFT220527C00275000 | 2022-05-26 3:59PM EDT | 275.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 7,309 | 6,456 | 33.59% |
| MSFT220527C00277500 | 2022-05-26 3:57PM EDT | 277.50 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 2,004 | 2,711 | 39.45% |
| MSFT220527C00280000 | 2022-05-26 3:57PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,051 | 4,024 | 39.06% |
| MSFT220527C00282500 | 2022-05-26 3:57PM EDT | 282.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 261 | 936 | 48.44% |
| MSFT220527C00285000 | 2022-05-26 3:57PM EDT | 285.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 104 | 2,472 | 54.69% |
| MSFT220527C00287500 | 2022-05-26 1:40PM EDT | 287.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 44 | 82 | 53.13% |
| MSFT220527C00290000 | 2022-05-26 3:50PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 449 | 2,548 | 61.72% |
| MSFT220527C00292500 | 2022-05-25 12:57PM EDT | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 62.50% |
| MSFT220527C00295000 | 2022-05-26 1:54PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 1,964 | 68.75% |
| MSFT220527C00300000 | 2022-05-26 3:31PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 1,954 | 78.13% |
| MSFT220527C00305000 | 2022-05-26 3:54PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 34 | 2,211 | 87.50% |
| MSFT220527C00310000 | 2022-05-26 1:45PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,257 | 96.88% |
| MSFT220527C00315000 | 2022-05-26 3:19PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,143 | 106.25% |
| MSFT220527C00320000 | 2022-05-26 11:47AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 585 | 115.63% |
| MSFT220527C00325000 | 2022-05-26 11:29AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 300 | 125.00% |
| MSFT220527C00330000 | 2022-05-25 2:46PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 303 | 140.63% |
| MSFT220527C00335000 | 2022-05-20 12:15PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 211 | 140.63% |
| MSFT220527C00340000 | 2022-05-19 9:46AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 150.00% |
| MSFT220527C00345000 | 2022-05-23 12:01PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 134 | 156.25% |
| MSFT220527C00350000 | 2022-05-17 9:30AM EDT | 350.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 81 | 181.25% |
| MSFT220527C00355000 | 2022-05-09 12:40PM EDT | 355.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 34 | 189.06% |
| MSFT220527C00360000 | 2022-05-06 2:33PM EDT | 360.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 196.88% |
| MSFT220527C00365000 | 2022-05-09 10:45AM EDT | 365.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 13 | 47 | 187.50% |
| MSFT220527C00370000 | 2022-05-25 11:32AM EDT | 370.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 212.50% |
| MSFT220527C00375000 | 2022-04-20 2:24PM EDT | 375.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 1 | 268.75% |
| MSFT220527C00400000 | 2022-04-08 3:42PM EDT | 400.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 434.77% |
| MSFT220527C00420000 | 2022-04-28 3:18PM EDT | 420.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 20 | 920 | 262.50% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00160000 | 2022-05-24 10:17AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 300.00% |
| MSFT220527P00165000 | 2022-05-20 3:14PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 281.25% |
| MSFT220527P00170000 | 2022-05-20 3:34PM EDT | 170.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 265 | 129 | 507.32% |
| MSFT220527P00175000 | 2022-05-20 3:20PM EDT | 175.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 420 | 80 | 574.12% |
| MSFT220527P00180000 | 2022-05-20 3:14PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 680 | 231.25% |
| MSFT220527P00185000 | 2022-05-25 12:49PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 218.75% |
| MSFT220527P00190000 | 2022-05-26 2:36PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 386 | 200.00% |
| MSFT220527P00195000 | 2022-05-26 10:08AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 182 | 187.50% |
| MSFT220527P00200000 | 2022-05-26 10:48AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,406 | 175.00% |
| MSFT220527P00205000 | 2022-05-26 11:24AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 214 | 159.38% |
| MSFT220527P00210000 | 2022-05-26 2:56PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 798 | 143.75% |
| MSFT220527P00212500 | 2022-05-25 3:28PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 144 | 137.50% |
| MSFT220527P00215000 | 2022-05-26 2:43PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,169 | 131.25% |
| MSFT220527P00217500 | 2022-05-26 3:23PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 125 | 125.00% |
| MSFT220527P00220000 | 2022-05-26 3:21PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 1,192 | 118.75% |
| MSFT220527P00222500 | 2022-05-26 3:12PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 178 | 112.50% |
| MSFT220527P00225000 | 2022-05-26 3:12PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 279 | 1,540 | 106.25% |
| MSFT220527P00227500 | 2022-05-26 3:57PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 2,413 | 98.44% |
| MSFT220527P00230000 | 2022-05-26 3:45PM EDT | 230.00 | 0.01 | 0.01 | 0.35 | -0.03 | -75.00% | 711 | 4,636 | 142.38% |
| MSFT220527P00232500 | 2022-05-26 3:57PM EDT | 232.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 134 | 740 | 87.50% |
| MSFT220527P00235000 | 2022-05-26 3:58PM EDT | 235.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 326 | 2,189 | 89.06% |
| MSFT220527P00237500 | 2022-05-26 3:38PM EDT | 237.50 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 249 | 1,547 | 85.16% |
| MSFT220527P00240000 | 2022-05-26 3:58PM EDT | 240.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 1,232 | 4,074 | 79.69% |
| MSFT220527P00242500 | 2022-05-26 3:48PM EDT | 242.50 | 0.02 | 0.02 | 0.05 | -0.13 | -86.67% | 1,461 | 2,261 | 75.78% |
| MSFT220527P00245000 | 2022-05-26 3:57PM EDT | 245.00 | 0.03 | 0.01 | 0.05 | -0.21 | -87.50% | 825 | 4,255 | 67.19% |
| MSFT220527P00247500 | 2022-05-26 3:57PM EDT | 247.50 | 0.04 | 0.04 | 0.06 | -0.30 | -88.24% | 854 | 3,120 | 64.06% |
| MSFT220527P00250000 | 2022-05-26 3:58PM EDT | 250.00 | 0.05 | 0.05 | 0.06 | -0.45 | -90.00% | 2,757 | 3,922 | 57.03% |
| MSFT220527P00252500 | 2022-05-26 3:57PM EDT | 252.50 | 0.08 | 0.06 | 0.10 | -0.63 | -88.73% | 1,857 | 4,403 | 52.15% |
| MSFT220527P00255000 | 2022-05-26 3:59PM EDT | 255.00 | 0.11 | 0.11 | 0.12 | -0.96 | -89.72% | 3,280 | 3,561 | 47.27% |
| MSFT220527P00257500 | 2022-05-26 3:58PM EDT | 257.50 | 0.20 | 0.19 | 0.25 | -1.36 | -87.18% | 2,849 | 2,083 | 45.22% |
| MSFT220527P00260000 | 2022-05-26 3:57PM EDT | 260.00 | 0.41 | 0.31 | 0.41 | -1.80 | -81.45% | 8,525 | 3,088 | 40.33% |
| MSFT220527P00262500 | 2022-05-26 3:59PM EDT | 262.50 | 0.77 | 0.70 | 0.83 | -2.43 | -75.94% | 5,748 | 1,467 | 38.23% |
| MSFT220527P00265000 | 2022-05-26 3:59PM EDT | 265.00 | 1.47 | 1.27 | 1.58 | -3.08 | -67.69% | 7,601 | 915 | 36.04% |
| MSFT220527P00267500 | 2022-05-26 3:59PM EDT | 267.50 | 2.64 | 2.43 | 2.94 | -3.91 | -59.69% | 847 | 232 | 36.65% |
| MSFT220527P00270000 | 2022-05-26 3:56PM EDT | 270.00 | 4.39 | 4.15 | 4.85 | -4.11 | -48.35% | 250 | 1,051 | 39.75% |
| MSFT220527P00272500 | 2022-05-26 3:58PM EDT | 272.50 | 6.55 | 6.25 | 7.50 | -4.05 | -38.21% | 31 | 409 | 56.30% |
| MSFT220527P00275000 | 2022-05-26 3:20PM EDT | 275.00 | 9.60 | 8.20 | 10.00 | -3.45 | -26.44% | 36 | 1,387 | 68.31% |
| MSFT220527P00277500 | 2022-05-26 12:56PM EDT | 277.50 | 11.72 | 9.85 | 13.25 | -3.28 | -21.87% | 3 | 42 | 99.71% |
| MSFT220527P00280000 | 2022-05-26 3:41PM EDT | 280.00 | 14.30 | 13.50 | 15.35 | -2.24 | -13.54% | 57 | 272 | 68.36% |
| MSFT220527P00282500 | 2022-05-26 9:31AM EDT | 282.50 | 20.08 | 15.05 | 17.30 | +1.79 | +9.79% | 4 | 491 | 93.65% |
| MSFT220527P00285000 | 2022-05-26 3:29PM EDT | 285.00 | 19.50 | 18.05 | 20.10 | -3.04 | -13.49% | 13 | 717 | 114.21% |
| MSFT220527P00287500 | 2022-05-20 3:28PM EDT | 287.50 | 39.49 | 20.25 | 22.50 | 0.00 | - | 1 | 0 | 120.36% |
| MSFT220527P00290000 | 2022-05-26 2:54PM EDT | 290.00 | 24.65 | 22.90 | 25.95 | -3.98 | -13.90% | 45 | 53 | 102.05% |
| MSFT220527P00292500 | 2022-05-23 2:02PM EDT | 292.50 | 32.75 | 25.35 | 27.60 | 0.00 | - | 3 | 0 | 142.87% |
| MSFT220527P00295000 | 2022-05-25 2:16PM EDT | 295.00 | 33.06 | 27.65 | 30.65 | 0.00 | - | 2 | 6 | 87.11% |
| MSFT220527P00300000 | 2022-05-26 10:27AM EDT | 300.00 | 34.00 | 32.80 | 35.65 | -3.16 | -8.50% | 1 | 5 | 112.70% |
| MSFT220527P00305000 | 2022-05-26 10:35AM EDT | 305.00 | 40.06 | 37.60 | 40.70 | -5.59 | -12.25% | 3 | 3 | 110.94% |
| MSFT220527P00310000 | 2022-05-20 1:52PM EDT | 310.00 | 60.27 | 42.00 | 45.90 | 0.00 | - | 8 | 1 | 235.25% |
| MSFT220527P00315000 | 2022-05-17 2:10PM EDT | 315.00 | 51.07 | 47.00 | 51.00 | 0.00 | - | 30 | 0 | 256.01% |
| MSFT220527P00320000 | 2022-05-16 3:17PM EDT | 320.00 | 57.75 | 52.00 | 55.75 | 0.00 | - | 8 | 4 | 262.79% |
| MSFT220527P00325000 | 2022-05-24 9:46AM EDT | 325.00 | 70.90 | 57.40 | 60.30 | 0.00 | - | 7 | 0 | 258.11% |
| MSFT220527P00330000 | 2022-05-23 10:31AM EDT | 330.00 | 72.15 | 62.80 | 65.60 | 0.00 | - | 1 | 0 | 178.91% |
| MSFT220527P00335000 | 2022-04-28 10:10AM EDT | 335.00 | 76.65 | 67.00 | 70.65 | 0.00 | - | 1 | 0 | 304.10% |
| MSFT220527P00340000 | 2022-04-18 12:02AM EDT | 340.00 | 58.65 | 72.60 | 75.90 | 0.00 | - | - | 6 | 210.94% |
| MSFT220527P00345000 | 2022-05-19 2:07PM EDT | 345.00 | 91.63 | 77.00 | 80.80 | 0.00 | - | 1 | 0 | 339.45% |
| MSFT220527P00350000 | 2022-04-18 12:02AM EDT | 350.00 | 67.97 | 82.50 | 85.35 | 0.00 | - | - | 14 | 330.18% |
| MSFT220527P00360000 | 2022-05-04 2:01PM EDT | 360.00 | 76.00 | 92.20 | 95.65 | 0.00 | - | - | 0 | 372.17% |
| MSFT220527P00370000 | 2022-05-19 1:55PM EDT | 370.00 | 116.30 | 102.00 | 106.05 | 0.00 | - | - | 0 | 417.68% |
| MSFT220527P00400000 | 2022-05-23 10:41AM EDT | 400.00 | 140.25 | 131.85 | 136.05 | 0.00 | - | 6 | 0 | 489.06% |
© 2022 Yahoo. All rights reserved.
