Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:135.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00135000 | 2021-11-16 4:54PM EDT | 2022-06-17 | 204.65 | 190.20 | 192.15 | 0.00 | - | 459 | 22 | 757.52% |
| MSFT220916C00135000 | 2021-12-31 4:48PM EDT | 2022-09-16 | 202.05 | 180.20 | 184.50 | 0.00 | - | 1 | 518 | 306.02% |
| MSFT230120C00135000 | 2022-01-05 4:55PM EDT | 2023-01-20 | 183.05 | 180.00 | 185.00 | -18.95 | -9.38% | 1 | 140 | 211.29% |
| MSFT230317C00135000 | 2021-12-10 1:42PM EDT | 2023-03-17 | 205.20 | 180.50 | 185.00 | 0.00 | - | 2 | 35 | 190.84% |
| MSFT230616C00135000 | 2021-11-16 3:43PM EDT | 2023-06-16 | 205.25 | 190.50 | 194.50 | 0.00 | - | 10 | 62 | 187.58% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00135000 | 2021-12-22 1:08PM EDT | 2022-06-17 | 0.47 | 0.44 | 0.62 | 0.00 | - | 3 | 452 | 126.47% |
| MSFT220916P00135000 | 2022-01-05 10:30AM EDT | 2022-09-16 | 0.75 | 0.60 | 1.10 | 0.00 | - | 1 | 188 | 61.55% |
| MSFT230120P00135000 | 2021-12-30 4:59PM EDT | 2023-01-20 | 2.25 | 0.64 | 3.40 | 0.00 | - | 1 | 831 | 50.40% |
| MSFT230317P00135000 | 2021-12-28 12:20PM EDT | 2023-03-17 | 1.42 | 0.00 | 5.00 | 0.00 | - | 4 | 360 | 57.04% |
| MSFT230616P00135000 | 2021-12-31 4:23PM EDT | 2023-06-16 | 2.12 | 1.90 | 3.40 | 0.00 | - | 14 | 497 | 44.93% |
© 2022 Yahoo. All rights reserved.
