Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00150000 | 2022-05-18 10:16AM EDT | 2022-06-17 | 112.11 | 114.15 | 118.30 | 0.00 | - | 2 | 21 | 109.86% |
| MSFT220715C00150000 | 2022-05-11 10:18AM EDT | 2022-07-15 | 117.00 | 114.40 | 118.50 | 0.00 | - | 1 | 3 | 78.96% |
| MSFT220819C00150000 | 2022-03-09 1:35PM EDT | 2022-08-19 | 138.00 | 145.35 | 149.80 | 0.00 | - | 6 | 10 | 202.70% |
| MSFT220916C00150000 | 2022-05-23 2:00PM EDT | 2022-09-16 | 111.50 | 115.25 | 118.95 | 0.00 | - | 1 | 592 | 60.32% |
| MSFT221021C00150000 | 2022-04-18 12:02AM EDT | 2022-10-21 | 135.00 | 115.75 | 119.10 | 0.00 | - | - | 2 | 55.30% |
| MSFT221118C00150000 | 2022-04-07 11:00AM EDT | 2022-11-18 | 153.25 | 124.70 | 129.00 | 0.00 | - | 8 | 5 | 87.47% |
| MSFT230120C00150000 | 2022-05-23 12:01PM EDT | 2023-01-20 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 777 | 52.04% |
| MSFT230317C00150000 | 2022-05-25 1:49PM EDT | 2023-03-17 | 114.95 | 118.00 | 122.40 | 0.00 | - | 2 | 134 | 50.13% |
| MSFT230616C00150000 | 2022-05-03 3:53PM EDT | 2023-06-16 | 137.05 | 119.75 | 124.00 | 0.00 | - | 1 | 93 | 53.11% |
| MSFT240119C00150000 | 2022-05-26 2:01PM EDT | 2024-01-19 | 125.50 | 123.10 | 127.25 | +5.70 | +4.76% | 22 | 568 | 47.87% |
| MSFT240621C00150000 | 2022-05-26 3:35PM EDT | 2024-06-21 | 126.00 | 125.50 | 129.50 | +7.75 | +6.55% | 35 | 64 | 45.81% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00150000 | 2022-05-26 10:34AM EDT | 2022-06-17 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 10 | 4,364 | 86.33% |
| MSFT220715P00150000 | 2022-05-26 11:34AM EDT | 2022-07-15 | 0.13 | 0.12 | 0.65 | -0.03 | -18.75% | 4 | 705 | 74.71% |
| MSFT220819P00150000 | 2022-05-20 12:35PM EDT | 2022-08-19 | 0.83 | 0.32 | 0.54 | 0.00 | - | 1 | 162 | 58.30% |
| MSFT220916P00150000 | 2022-05-24 1:31PM EDT | 2022-09-16 | 0.83 | 0.55 | 0.78 | 0.00 | - | 1 | 2,191 | 54.22% |
| MSFT221021P00150000 | 2022-05-26 11:29AM EDT | 2022-10-21 | 1.01 | 0.87 | 1.11 | -0.24 | -19.20% | 4 | 1,053 | 50.85% |
| MSFT221118P00150000 | 2022-05-24 1:05PM EDT | 2022-11-18 | 1.64 | 1.23 | 1.48 | 0.00 | - | 12 | 529 | 50.44% |
| MSFT230120P00150000 | 2022-05-26 3:42PM EDT | 2023-01-20 | 1.80 | 1.76 | 2.00 | -0.52 | -22.41% | 15 | 11,021 | 46.15% |
| MSFT230317P00150000 | 2022-05-23 12:09PM EDT | 2023-03-17 | 3.10 | 2.55 | 3.20 | 0.00 | - | 59 | 606 | 46.42% |
| MSFT230616P00150000 | 2022-05-25 3:40PM EDT | 2023-06-16 | 3.75 | 2.83 | 3.75 | 0.00 | - | 112 | 418 | 42.28% |
| MSFT240119P00150000 | 2022-05-26 10:44AM EDT | 2024-01-19 | 5.35 | 4.65 | 6.20 | +0.85 | +18.89% | 10 | 759 | 39.03% |
| MSFT240621P00150000 | 2022-05-26 2:32PM EDT | 2024-06-21 | 6.25 | 3.80 | 6.35 | -0.95 | -13.19% | 13 | 1,017 | 35.10% |
© 2022 Yahoo. All rights reserved.
