Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:145.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00145000 | 2021-11-15 3:24PM EDT | 2022-06-17 | 189.71 | 189.95 | 191.55 | 0.00 | - | 30 | 31 | 776.40% |
| MSFT220916C00145000 | 2022-01-05 2:46PM EDT | 2022-09-16 | 176.65 | 170.65 | 174.50 | -10.96 | -5.84% | 9 | 523 | 282.62% |
| MSFT230120C00145000 | 2021-12-29 11:11AM EDT | 2023-01-20 | 199.00 | 170.50 | 175.00 | 0.00 | - | 2 | 58 | 195.18% |
| MSFT230317C00145000 | 2021-12-10 3:51PM EDT | 2023-03-17 | 196.55 | 171.00 | 175.50 | 0.00 | - | 1 | 24 | 176.81% |
| MSFT230616C00145000 | 2021-12-08 1:20PM EDT | 2023-06-16 | 189.10 | 171.50 | 176.00 | 0.00 | - | 2 | 25 | 155.56% |
| MSFT240119C00145000 | 2022-01-05 4:53PM EDT | 2024-01-19 | 177.17 | 175.80 | 178.50 | -15.08 | -7.84% | 9 | 213 | 129.64% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00145000 | 2022-01-03 11:48AM EDT | 2022-06-17 | 0.50 | 0.58 | 2.74 | 0.00 | - | 4 | 647 | 140.67% |
| MSFT220916P00145000 | 2022-01-04 2:02PM EDT | 2022-09-16 | 0.90 | 1.04 | 3.30 | 0.00 | - | 2 | 479 | 67.07% |
| MSFT230120P00145000 | 2021-12-30 4:59PM EDT | 2023-01-20 | 2.56 | 1.20 | 3.95 | 0.00 | - | 1 | 660 | 53.74% |
| MSFT230317P00145000 | 2022-01-05 4:21PM EDT | 2023-03-17 | 2.20 | 1.62 | 2.75 | +0.30 | +15.79% | 6 | 204 | 44.05% |
| MSFT230616P00145000 | 2021-12-28 1:55PM EDT | 2023-06-16 | 2.44 | 1.90 | 5.50 | 0.00 | - | 2 | 330 | 46.55% |
| MSFT240119P00145000 | 2022-01-05 4:41PM EDT | 2024-01-19 | 3.67 | 2.81 | 4.25 | -0.18 | -4.68% | 31 | 2,225 | 34.57% |
© 2022 Yahoo. All rights reserved.
