Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00140000 | 2022-05-25 11:00AM EDT | 2022-06-17 | 119.50 | 124.10 | 128.25 | 0.00 | - | 1 | 14 | 116.21% |
| MSFT220819C00140000 | 2022-05-06 9:31AM EDT | 2022-08-19 | 135.20 | 125.00 | 128.10 | 0.00 | - | 1 | 1 | 68.46% |
| MSFT220916C00140000 | 2022-05-11 12:12PM EDT | 2022-09-16 | 119.75 | 125.00 | 128.45 | 0.00 | - | 3 | 570 | 61.91% |
| MSFT221021C00140000 | 2022-04-18 11:54AM EDT | 2022-10-21 | 140.58 | 113.65 | 118.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230120C00140000 | 2022-05-26 10:41AM EDT | 2023-01-20 | 128.21 | 126.45 | 130.80 | +12.16 | +10.48% | 5 | 154 | 54.39% |
| MSFT230317C00140000 | 2022-05-25 1:47PM EDT | 2023-03-17 | 124.00 | 127.25 | 131.90 | 0.00 | - | 2 | 226 | 52.72% |
| MSFT230616C00140000 | 2022-05-10 10:54AM EDT | 2023-06-16 | 133.50 | 128.50 | 133.00 | 0.00 | - | 10 | 34 | 55.61% |
| MSFT240119C00140000 | 2022-05-24 9:58AM EDT | 2024-01-19 | 124.89 | 131.50 | 136.00 | 0.00 | - | 2 | 92 | 50.04% |
| MSFT240621C00140000 | 2022-05-26 11:11AM EDT | 2024-06-21 | 134.97 | 133.00 | 138.00 | +3.97 | +3.03% | 4 | 20 | 47.70% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00140000 | 2022-05-23 11:30AM EDT | 2022-06-17 | 0.03 | 0.01 | 0.21 | 0.00 | - | 12 | 1,292 | 103.52% |
| MSFT220715P00140000 | 2022-05-26 2:38PM EDT | 2022-07-15 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 150 | 780 | 67.97% |
| MSFT220819P00140000 | 2022-05-26 2:58PM EDT | 2022-08-19 | 0.29 | 0.20 | 0.41 | -0.31 | -51.67% | 1 | 341 | 61.04% |
| MSFT220916P00140000 | 2022-05-26 12:42PM EDT | 2022-09-16 | 0.49 | 0.36 | 0.59 | -0.45 | -47.87% | 1 | 857 | 56.59% |
| MSFT221021P00140000 | 2022-05-26 3:27PM EDT | 2022-10-21 | 0.74 | 0.59 | 0.84 | -0.03 | -3.90% | 1 | 58 | 52.88% |
| MSFT221118P00140000 | 2022-05-25 3:49PM EDT | 2022-11-18 | 1.15 | 0.87 | 1.12 | 0.00 | - | 4 | 451 | 51.42% |
| MSFT230120P00140000 | 2022-05-25 12:32PM EDT | 2023-01-20 | 1.75 | 1.28 | 1.62 | 0.00 | - | 40 | 1,105 | 48.54% |
| MSFT230317P00140000 | 2022-04-26 11:46AM EDT | 2023-03-17 | 2.50 | 1.51 | 3.85 | 0.00 | - | 2 | 443 | 53.41% |
| MSFT230616P00140000 | 2022-05-26 2:22PM EDT | 2023-06-16 | 2.68 | 1.60 | 4.20 | -0.44 | -14.10% | 12 | 548 | 47.79% |
| MSFT240119P00140000 | 2022-05-23 2:19PM EDT | 2024-01-19 | 4.45 | 3.70 | 4.80 | 0.00 | - | 1 | 4,415 | 39.68% |
| MSFT240621P00140000 | 2022-05-12 2:09PM EDT | 2024-06-21 | 7.05 | 2.52 | 7.50 | 0.00 | - | 10 | 49 | 40.46% |
© 2022 Yahoo. All rights reserved.
