Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:185.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00185000 | 2022-01-05 1:45PM EDT | 2022-06-17 | 136.99 | 131.00 | 135.00 | -10.68 | -7.23% | 2 | 290 | 464.05% |
| MSFT220715C00185000 | 2021-12-10 11:14AM EDT | 2022-07-15 | 157.30 | 131.45 | 135.50 | 0.00 | - | 2 | 23 | 313.44% |
| MSFT220916C00185000 | 2022-01-03 4:03PM EDT | 2022-09-16 | 150.63 | 132.00 | 136.00 | 0.00 | - | 1 | 2,613 | 210.99% |
| MSFT230120C00185000 | 2022-01-05 11:20AM EDT | 2023-01-20 | 141.36 | 133.50 | 138.00 | -6.34 | -4.29% | 6 | 383 | 148.50% |
| MSFT230317C00185000 | 2021-12-13 11:30AM EDT | 2023-03-17 | 161.14 | 134.50 | 138.50 | 0.00 | - | 1 | 0 | 134.91% |
| MSFT230616C00185000 | 2021-11-10 2:51PM EDT | 2023-06-16 | 150.07 | 160.50 | 165.00 | 0.00 | - | 70 | 111 | 156.96% |
| MSFT240119C00185000 | 2022-01-04 3:06PM EDT | 2024-01-19 | 150.50 | 138.60 | 143.00 | 0.00 | - | 1 | 16 | 99.30% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00185000 | 2022-01-03 11:21AM EDT | 2022-06-17 | 1.08 | 1.07 | 1.97 | 0.00 | - | 22 | 1,931 | 85.57% |
| MSFT220715P00185000 | 2021-12-20 3:55PM EDT | 2022-07-15 | 2.10 | 1.67 | 2.49 | 0.00 | - | - | 20 | 62.09% |
| MSFT220916P00185000 | 2022-01-05 4:49PM EDT | 2022-09-16 | 2.55 | 2.43 | 2.65 | +0.20 | +8.51% | 4 | 2,562 | 44.29% |
| MSFT230120P00185000 | 2022-01-05 4:49PM EDT | 2023-01-20 | 4.10 | 2.00 | 7.00 | +0.40 | +10.81% | 112 | 2,646 | 41.69% |
| MSFT230317P00185000 | 2021-11-11 3:19PM EDT | 2023-03-17 | 3.85 | 2.00 | 6.50 | 0.00 | - | 350 | 329 | 36.54% |
| MSFT230616P00185000 | 2021-12-13 4:44PM EDT | 2023-06-16 | 5.35 | 4.00 | 9.00 | 0.00 | - | 19 | 326 | 36.20% |
| MSFT240119P00185000 | 2022-01-05 4:41PM EDT | 2024-01-19 | 7.81 | 6.50 | 10.00 | +0.55 | +7.58% | 5 | 605 | 30.26% |
© 2022 Yahoo. All rights reserved.
