Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00180000 | 2022-05-19 9:30AM EDT | 2022-05-27 | 74.20 | 84.00 | 88.00 | 0.00 | - | 3 | 3 | 311.72% |
| MSFT220603C00180000 | 2022-05-18 12:29PM EDT | 2022-06-03 | 77.35 | 84.25 | 87.80 | 0.00 | - | 4 | 4 | 113.28% |
| MSFT220617C00180000 | 2022-05-18 2:32PM EDT | 2022-06-17 | 85.00 | 84.20 | 88.10 | +9.45 | +12.51% | 1 | 72 | 75.10% |
| MSFT220624C00180000 | 2022-05-17 11:35AM EDT | 2022-06-24 | 85.75 | 84.20 | 88.45 | 0.00 | - | - | 0 | 71.00% |
| MSFT220715C00180000 | 2022-05-17 1:51PM EDT | 2022-07-15 | 85.51 | 84.70 | 89.00 | 0.00 | - | 2 | 31 | 62.45% |
| MSFT220819C00180000 | 2022-05-17 1:51PM EDT | 2022-08-19 | 86.54 | 85.70 | 90.00 | 0.00 | - | 2 | 11 | 55.95% |
| MSFT220916C00180000 | 2022-05-20 3:01PM EDT | 2022-09-16 | 72.53 | 87.05 | 89.50 | 0.00 | - | 1 | 682 | 50.90% |
| MSFT221021C00180000 | 2022-05-06 10:53AM EDT | 2022-10-21 | 99.63 | 87.30 | 90.75 | 0.00 | - | 6 | 47 | 54.25% |
| MSFT221118C00180000 | 2022-05-19 12:19PM EDT | 2022-11-18 | 82.40 | 88.25 | 92.50 | 0.00 | - | 2 | 16 | 54.97% |
| MSFT230120C00180000 | 2022-05-19 3:02PM EDT | 2023-01-20 | 83.30 | 89.70 | 94.15 | 0.00 | - | 2 | 772 | 51.03% |
| MSFT230317C00180000 | 2022-05-23 3:57PM EDT | 2023-03-17 | 87.78 | 91.05 | 95.50 | 0.00 | - | 10 | 85 | 48.61% |
| MSFT230616C00180000 | 2022-05-26 11:03AM EDT | 2023-06-16 | 95.50 | 93.55 | 97.00 | +4.77 | +5.26% | 1 | 157 | 44.99% |
| MSFT240119C00180000 | 2022-05-09 9:30AM EDT | 2024-01-19 | 96.75 | 98.50 | 103.05 | 0.00 | - | 10 | 78 | 43.47% |
| MSFT240621C00180000 | 2022-05-18 1:55PM EDT | 2024-06-21 | 96.87 | 101.60 | 106.50 | 0.00 | - | 22 | 23 | 42.37% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00180000 | 2022-05-20 3:14PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 680 | 231.25% |
| MSFT220603P00180000 | 2022-05-26 2:24PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 489 | 81.25% |
| MSFT220610P00180000 | 2022-05-25 1:59PM EDT | 2022-06-10 | 0.09 | 0.01 | 0.09 | 0.00 | - | 100 | 126 | 74.22% |
| MSFT220617P00180000 | 2022-05-26 3:17PM EDT | 2022-06-17 | 0.09 | 0.08 | 0.17 | -0.03 | -25.00% | 338 | 5,445 | 68.36% |
| MSFT220624P00180000 | 2022-05-24 9:34AM EDT | 2022-06-24 | 0.28 | 0.01 | 0.42 | 0.00 | - | 41 | 46 | 64.06% |
| MSFT220701P00180000 | 2022-05-23 2:08PM EDT | 2022-07-01 | 0.33 | 0.18 | 0.30 | 0.00 | - | 1 | 7 | 58.40% |
| MSFT220715P00180000 | 2022-05-26 10:40AM EDT | 2022-07-15 | 0.42 | 0.40 | 0.94 | -0.06 | -12.50% | 1 | 747 | 58.50% |
| MSFT220819P00180000 | 2022-05-26 2:54PM EDT | 2022-08-19 | 1.15 | 1.11 | 1.26 | -0.41 | -26.28% | 63 | 516 | 50.12% |
| MSFT220916P00180000 | 2022-05-26 3:17PM EDT | 2022-09-16 | 1.74 | 1.64 | 1.81 | -0.32 | -15.53% | 67 | 2,199 | 47.71% |
| MSFT221021P00180000 | 2022-05-24 12:24PM EDT | 2022-10-21 | 3.15 | 2.30 | 3.60 | 0.00 | - | 13 | 274 | 49.71% |
| MSFT221118P00180000 | 2022-05-26 2:15PM EDT | 2022-11-18 | 3.08 | 3.10 | 3.25 | -0.52 | -14.44% | 1 | 792 | 44.31% |
| MSFT230120P00180000 | 2022-05-26 3:28PM EDT | 2023-01-20 | 4.10 | 4.10 | 4.45 | -0.55 | -11.83% | 45 | 2,857 | 41.61% |
| MSFT230317P00180000 | 2022-05-19 11:34AM EDT | 2023-03-17 | 6.70 | 4.40 | 6.45 | 0.00 | - | 150 | 426 | 42.15% |
| MSFT230616P00180000 | 2022-05-24 3:56PM EDT | 2023-06-16 | 8.00 | 5.85 | 7.45 | 0.00 | - | 12 | 940 | 38.73% |
| MSFT240119P00180000 | 2022-05-25 10:21AM EDT | 2024-01-19 | 10.60 | 9.35 | 10.80 | 0.00 | - | 1 | 1,971 | 35.63% |
| MSFT240621P00180000 | 2022-05-26 1:08PM EDT | 2024-06-21 | 11.50 | 10.50 | 13.50 | -0.55 | -4.56% | 5 | 159 | 34.88% |
© 2022 Yahoo. All rights reserved.
