Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00130000 | 2022-05-17 3:02PM EDT | 2022-06-17 | 136.50 | 130.30 | 133.85 | 0.00 | - | 42 | 14 | 163.62% |
| MSFT220916C00130000 | 2022-05-25 2:55PM EDT | 2022-09-16 | 135.00 | 131.05 | 135.15 | 0.00 | - | 1 | 173 | 63.43% |
| MSFT230120C00130000 | 2022-05-24 1:20PM EDT | 2023-01-20 | 129.30 | 132.50 | 136.60 | 0.00 | - | 1 | 573 | 55.19% |
| MSFT230317C00130000 | 2022-05-25 1:46PM EDT | 2023-03-17 | 133.35 | 133.50 | 137.20 | -2.60 | -1.91% | 8 | 28 | 53.57% |
| MSFT230616C00130000 | 2022-05-24 1:20PM EDT | 2023-06-16 | 131.39 | 134.50 | 139.00 | 0.00 | - | 1 | 60 | 51.81% |
| MSFT240119C00130000 | 2022-05-24 10:58AM EDT | 2024-01-19 | 131.70 | 136.50 | 141.50 | 0.00 | - | 8 | 66 | 51.91% |
| MSFT240621C00130000 | 2022-05-25 3:21PM EDT | 2024-06-21 | 143.95 | 138.50 | 143.00 | +6.95 | +5.07% | 1 | 34 | 48.87% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00130000 | 2022-05-20 12:42PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,322 | 104.69% |
| MSFT220715P00130000 | 2022-05-25 3:27PM EDT | 2022-07-15 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 4 | 138 | 67.97% |
| MSFT220819P00130000 | 2022-05-20 3:25PM EDT | 2022-08-19 | 0.22 | 0.10 | 0.41 | -0.17 | -43.59% | 3 | 4 | 64.80% |
| MSFT220916P00130000 | 2022-05-25 3:49PM EDT | 2022-09-16 | 0.40 | 0.24 | 0.60 | -0.23 | -36.51% | 2 | 1,813 | 60.43% |
| MSFT221021P00130000 | 2022-05-24 1:03PM EDT | 2022-10-21 | 0.69 | 0.42 | 0.83 | 0.00 | - | 2 | 7 | 56.23% |
| MSFT221118P00130000 | 2022-05-25 2:58PM EDT | 2022-11-18 | 0.68 | 0.64 | 1.09 | -0.48 | -41.38% | 6 | 15 | 54.49% |
| MSFT230120P00130000 | 2022-05-23 1:21PM EDT | 2023-01-20 | 1.16 | 0.98 | 1.55 | 0.00 | - | 17 | 1,852 | 50.17% |
| MSFT230317P00130000 | 2022-05-13 12:46PM EDT | 2023-03-17 | 1.99 | 1.15 | 3.35 | 0.00 | - | 201 | 540 | 50.88% |
| MSFT230616P00130000 | 2022-05-25 2:07PM EDT | 2023-06-16 | 4.15 | 1.37 | 4.00 | +1.77 | +74.37% | 80 | 535 | 51.10% |
| MSFT240119P00130000 | 2022-05-24 12:23PM EDT | 2024-01-19 | 3.60 | 3.30 | 5.00 | 0.00 | - | 397 | 943 | 43.44% |
| MSFT240621P00130000 | 2022-05-23 3:42PM EDT | 2024-06-21 | 4.00 | 2.23 | 6.50 | 0.00 | - | 3 | 8 | 41.84% |
© 2022 Yahoo. All rights reserved.
