Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00125000 | 2022-05-23 10:10AM EDT | 2022-06-17 | 130.00 | 146.20 | 149.55 | 0.00 | - | 1 | 2 | 186.28% |
| MSFT220916C00125000 | 2022-05-12 9:51AM EDT | 2022-09-16 | 130.45 | 147.45 | 149.55 | 0.00 | - | 5 | 59 | 62.35% |
| MSFT230120C00125000 | 2022-05-17 1:46PM EDT | 2023-01-20 | 141.25 | 147.75 | 150.90 | 0.00 | - | 49 | 109 | 53.37% |
| MSFT230317C00125000 | 2022-05-25 1:46PM EDT | 2023-03-17 | 138.10 | 148.20 | 151.65 | 0.00 | - | 6 | 341 | 52.22% |
| MSFT230616C00125000 | 2022-05-18 10:52AM EDT | 2023-06-16 | 138.57 | 149.15 | 153.55 | 0.00 | - | 2 | 95 | 52.17% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00125000 | 2022-05-24 11:27AM EDT | 2022-06-17 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 349 | 119.53% |
| MSFT220916P00125000 | 2022-05-20 10:04AM EDT | 2022-09-16 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 261 | 62.16% |
| MSFT230120P00125000 | 2022-05-25 1:58PM EDT | 2023-01-20 | 1.04 | 0.53 | 0.89 | 0.00 | - | 153 | 2,328 | 51.61% |
| MSFT230317P00125000 | 2022-05-26 1:18PM EDT | 2023-03-17 | 1.82 | 0.71 | 2.15 | +0.37 | +25.52% | 2 | 1,376 | 50.64% |
| MSFT230616P00125000 | 2022-05-26 1:18PM EDT | 2023-06-16 | 2.27 | 1.01 | 2.65 | +0.34 | +17.62% | 2 | 430 | 50.32% |
© 2022 Yahoo. All rights reserved.
