Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00175000 | 2022-05-16 11:36AM EDT | 2022-05-27 | 83.20 | 89.05 | 92.75 | 0.00 | - | - | 0 | 50.00% |
| MSFT220617C00175000 | 2022-05-19 11:05AM EDT | 2022-06-17 | 81.05 | 89.10 | 93.25 | 0.00 | - | 1 | 6 | 81.05% |
| MSFT220715C00175000 | 2022-05-11 3:56PM EDT | 2022-07-15 | 85.93 | 89.55 | 93.85 | 0.00 | - | 6 | 51 | 64.11% |
| MSFT220819C00175000 | 2022-05-06 1:48PM EDT | 2022-08-19 | 102.50 | 90.50 | 93.95 | 0.00 | - | 2 | 8 | 54.35% |
| MSFT220916C00175000 | 2022-05-20 1:24PM EDT | 2022-09-16 | 77.32 | 91.10 | 95.30 | 0.00 | - | 1 | 828 | 53.42% |
| MSFT221021C00175000 | 2022-05-18 1:11PM EDT | 2022-10-21 | 85.47 | 91.95 | 96.00 | 0.00 | - | 4 | 3 | 50.26% |
| MSFT221118C00175000 | 2022-05-17 12:45PM EDT | 2022-11-18 | 94.24 | 92.85 | 96.35 | 0.00 | - | 29 | 48 | 54.39% |
| MSFT230120C00175000 | 2022-05-25 3:39PM EDT | 2023-01-20 | 93.55 | 94.20 | 98.60 | 0.00 | - | 2 | 153 | 52.36% |
| MSFT230317C00175000 | 2022-05-19 10:22AM EDT | 2023-03-17 | 89.15 | 95.50 | 100.00 | 0.00 | - | 4 | 106 | 50.06% |
| MSFT230616C00175000 | 2022-05-12 12:17PM EDT | 2023-06-16 | 101.14 | 97.75 | 102.50 | +10.30 | +11.34% | 1 | 258 | 48.06% |
| MSFT240119C00175000 | 2022-05-20 3:42PM EDT | 2024-01-19 | 92.11 | 102.50 | 107.00 | 0.00 | - | 1 | 117 | 44.20% |
| MSFT240621C00175000 | 2022-05-24 3:34PM EDT | 2024-06-21 | 102.55 | 105.50 | 109.80 | 0.00 | - | 1 | 3 | 42.48% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00175000 | 2022-05-20 3:20PM EDT | 2022-05-27 | 0.01 | 0.00 | 4.80 | 0.00 | - | 420 | 80 | 574.12% |
| MSFT220603P00175000 | 2022-05-26 11:24AM EDT | 2022-06-03 | 0.02 | 0.00 | 1.66 | -0.01 | -33.33% | 1 | 29 | 161.47% |
| MSFT220617P00175000 | 2022-05-26 3:01PM EDT | 2022-06-17 | 0.07 | 0.02 | 0.16 | -0.03 | -30.00% | 20 | 2,488 | 69.92% |
| MSFT220715P00175000 | 2022-05-26 3:37PM EDT | 2022-07-15 | 0.35 | 0.33 | 0.37 | -0.08 | -18.60% | 10 | 875 | 55.76% |
| MSFT220819P00175000 | 2022-05-26 10:46AM EDT | 2022-08-19 | 1.00 | 0.92 | 1.07 | -0.22 | -18.03% | 1 | 523 | 51.29% |
| MSFT220916P00175000 | 2022-05-26 3:47PM EDT | 2022-09-16 | 1.61 | 1.39 | 1.59 | -0.31 | -16.15% | 3 | 2,126 | 49.06% |
| MSFT221021P00175000 | 2022-05-26 1:32PM EDT | 2022-10-21 | 2.06 | 2.01 | 2.23 | -0.78 | -27.46% | 3 | 128 | 46.36% |
| MSFT221118P00175000 | 2022-05-25 11:31AM EDT | 2022-11-18 | 3.35 | 2.65 | 2.87 | 0.00 | - | 4 | 263 | 45.29% |
| MSFT230120P00175000 | 2022-05-26 3:27PM EDT | 2023-01-20 | 3.80 | 3.60 | 3.95 | -0.55 | -12.64% | 4 | 3,235 | 42.40% |
| MSFT230317P00175000 | 2022-05-20 1:32PM EDT | 2023-03-17 | 6.58 | 4.35 | 5.50 | 0.00 | - | 1 | 143 | 42.16% |
| MSFT230616P00175000 | 2022-05-26 2:22PM EDT | 2023-06-16 | 6.07 | 5.25 | 7.10 | -1.08 | -15.10% | 8 | 549 | 40.08% |
| MSFT240119P00175000 | 2022-05-26 3:44PM EDT | 2024-01-19 | 8.75 | 8.25 | 9.75 | -1.35 | -13.37% | 1 | 652 | 35.96% |
| MSFT240621P00175000 | 2022-05-10 10:42AM EDT | 2024-06-21 | 11.20 | 7.50 | 12.50 | 0.00 | - | 16 | 12 | 35.41% |
© 2022 Yahoo. All rights reserved.
