Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00170000 | 2022-05-23 1:10PM EDT | 2022-05-27 | 92.85 | 94.30 | 98.00 | 0.00 | - | 1 | 2 | 398.05% |
| MSFT220617C00170000 | 2022-05-19 2:14PM EDT | 2022-06-17 | 83.80 | 94.20 | 98.40 | 0.00 | - | 1 | 20 | 91.02% |
| MSFT220715C00170000 | 2022-05-23 10:15AM EDT | 2022-07-15 | 87.00 | 95.40 | 97.85 | 0.00 | - | 1 | 31 | 66.70% |
| MSFT220819C00170000 | 2022-05-26 11:29AM EDT | 2022-08-19 | 96.70 | 95.45 | 99.50 | -0.19 | -0.20% | 2 | 89 | 59.64% |
| MSFT220916C00170000 | 2022-05-26 12:51PM EDT | 2022-09-16 | 97.70 | 96.05 | 100.00 | +3.70 | +3.94% | 3 | 470 | 55.36% |
| MSFT221021C00170000 | 2022-05-24 12:53PM EDT | 2022-10-21 | 91.75 | 96.55 | 100.90 | 0.00 | - | 11 | 51 | 51.87% |
| MSFT221118C00170000 | 2022-05-12 3:18PM EDT | 2022-11-18 | 87.34 | 97.45 | 101.70 | 0.00 | - | 45 | 46 | 51.01% |
| MSFT230120C00170000 | 2022-05-20 1:47PM EDT | 2023-01-20 | 90.00 | 98.65 | 103.00 | 0.00 | - | 2 | 329 | 53.51% |
| MSFT230317C00170000 | 2022-05-26 3:45PM EDT | 2023-03-17 | 102.00 | 100.10 | 103.25 | +3.25 | +3.29% | 15 | 5,716 | 48.73% |
| MSFT230616C00170000 | 2022-05-24 11:17AM EDT | 2023-06-16 | 94.95 | 102.00 | 106.50 | 0.00 | - | 3 | 256 | 48.64% |
| MSFT240119C00170000 | 2022-05-20 3:50PM EDT | 2024-01-19 | 96.40 | 106.50 | 111.00 | 0.00 | - | 2 | 1,378 | 44.96% |
| MSFT240621C00170000 | 2022-05-16 1:39PM EDT | 2024-06-21 | 109.82 | 109.05 | 113.80 | 0.00 | - | 1 | 11 | 43.28% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00170000 | 2022-05-20 3:34PM EDT | 2022-05-27 | 0.02 | 0.00 | 2.13 | 0.00 | - | 265 | 129 | 507.32% |
| MSFT220603P00170000 | 2022-05-24 1:45PM EDT | 2022-06-03 | 0.03 | 0.00 | 1.80 | 0.00 | - | 3 | 43 | 173.63% |
| MSFT220617P00170000 | 2022-05-25 2:56PM EDT | 2022-06-17 | 0.07 | 0.00 | 0.14 | 0.00 | - | 793 | 3,820 | 72.27% |
| MSFT220624P00170000 | 2022-05-26 9:49AM EDT | 2022-06-24 | 0.11 | 0.07 | 0.38 | -0.01 | -8.33% | 2 | 31 | 72.85% |
| MSFT220701P00170000 | 2022-05-25 3:19PM EDT | 2022-07-01 | 0.19 | 0.00 | 0.44 | 0.00 | - | 1 | 30 | 65.14% |
| MSFT220715P00170000 | 2022-05-26 1:02PM EDT | 2022-07-15 | 0.26 | 0.27 | 0.69 | -0.25 | -49.02% | 6 | 706 | 62.18% |
| MSFT220819P00170000 | 2022-05-26 3:36PM EDT | 2022-08-19 | 0.89 | 0.80 | 0.97 | -0.19 | -17.59% | 10 | 790 | 53.10% |
| MSFT220916P00170000 | 2022-05-26 3:45PM EDT | 2022-09-16 | 1.28 | 1.18 | 1.38 | -0.20 | -13.51% | 2 | 1,467 | 50.32% |
| MSFT221021P00170000 | 2022-05-25 1:52PM EDT | 2022-10-21 | 2.25 | 1.70 | 1.94 | 0.00 | - | 1 | 150 | 47.39% |
| MSFT221118P00170000 | 2022-05-25 3:59PM EDT | 2022-11-18 | 2.80 | 2.31 | 4.20 | 0.00 | - | 13 | 298 | 52.99% |
| MSFT230120P00170000 | 2022-05-26 9:57AM EDT | 2023-01-20 | 3.50 | 3.15 | 3.50 | -0.40 | -10.26% | 1 | 2,901 | 43.22% |
| MSFT230317P00170000 | 2022-05-24 3:16PM EDT | 2023-03-17 | 5.10 | 3.85 | 5.35 | 0.00 | - | 2 | 488 | 43.99% |
| MSFT230616P00170000 | 2022-05-19 2:29PM EDT | 2023-06-16 | 7.10 | 4.70 | 6.60 | 0.00 | - | 32 | 522 | 41.12% |
| MSFT240119P00170000 | 2022-05-25 11:04AM EDT | 2024-01-19 | 9.00 | 7.20 | 9.25 | 0.00 | - | 2 | 427 | 37.00% |
| MSFT240621P00170000 | 2022-05-05 11:32AM EDT | 2024-06-21 | 12.00 | 6.55 | 11.50 | 0.00 | - | 3 | 50 | 35.88% |
© 2022 Yahoo. All rights reserved.
