Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00195000 | 2022-05-26 12:28PM EDT | 2022-06-17 | 71.10 | 70.75 | 72.25 | +12.20 | +20.71% | 45 | 108 | 71.09% |
| MSFT220715C00195000 | 2022-05-18 11:02AM EDT | 2022-07-15 | 66.70 | 70.00 | 73.70 | 0.00 | - | 17 | 54 | 51.54% |
| MSFT220819C00195000 | 2022-05-18 10:19AM EDT | 2022-08-19 | 69.30 | 71.55 | 75.30 | 0.00 | - | 34 | 28 | 58.51% |
| MSFT220916C00195000 | 2022-05-26 2:22PM EDT | 2022-09-16 | 75.00 | 72.30 | 76.15 | +6.60 | +9.65% | 1 | 474 | 53.74% |
| MSFT221021C00195000 | 2022-05-23 11:18AM EDT | 2022-10-21 | 69.30 | 73.65 | 77.05 | 0.00 | - | 1 | 23 | 49.57% |
| MSFT221118C00195000 | 2022-05-20 3:56PM EDT | 2022-11-18 | 64.53 | 75.10 | 78.05 | 0.00 | - | 5 | 19 | 47.99% |
| MSFT230120C00195000 | 2022-05-23 9:53AM EDT | 2023-01-20 | 71.48 | 77.75 | 80.15 | 0.00 | - | 1 | 245 | 45.47% |
| MSFT230317C00195000 | 2022-05-13 2:25PM EDT | 2023-03-17 | 73.58 | 79.40 | 81.95 | 0.00 | - | 8 | 29 | 44.05% |
| MSFT230616C00195000 | 2022-05-25 1:40PM EDT | 2023-06-16 | 78.70 | 81.50 | 84.75 | 0.00 | - | 3 | 120 | 42.55% |
| MSFT240119C00195000 | 2022-05-20 2:41PM EDT | 2024-01-19 | 89.00 | 87.50 | 92.00 | +13.60 | +18.04% | 1 | 45 | 41.88% |
| MSFT240621C00195000 | 2022-05-20 9:44AM EDT | 2024-06-21 | 88.65 | 90.65 | 95.30 | 0.00 | - | 1 | 9 | 40.43% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00195000 | 2022-05-26 10:08AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 182 | 187.50% |
| MSFT220603P00195000 | 2022-05-26 11:32AM EDT | 2022-06-03 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 2 | 152 | 78.13% |
| MSFT220610P00195000 | 2022-05-26 3:52PM EDT | 2022-06-10 | 0.10 | 0.02 | 0.12 | -0.01 | -9.09% | 1 | 248 | 62.70% |
| MSFT220617P00195000 | 2022-05-26 3:04PM EDT | 2022-06-17 | 0.18 | 0.10 | 0.30 | -0.07 | -28.00% | 181 | 3,311 | 59.47% |
| MSFT220624P00195000 | 2022-05-26 2:57PM EDT | 2022-06-24 | 0.26 | 0.25 | 0.30 | -0.10 | -27.78% | 6 | 86 | 54.30% |
| MSFT220701P00195000 | 2022-05-26 10:32AM EDT | 2022-07-01 | 0.45 | 0.37 | 0.71 | -0.78 | -63.41% | 1 | 28 | 54.54% |
| MSFT220715P00195000 | 2022-05-26 2:24PM EDT | 2022-07-15 | 0.67 | 0.67 | 0.94 | -0.25 | -27.17% | 11 | 567 | 51.47% |
| MSFT220819P00195000 | 2022-05-26 12:23PM EDT | 2022-08-19 | 1.93 | 1.88 | 2.08 | -0.71 | -26.89% | 32 | 1,079 | 47.33% |
| MSFT220916P00195000 | 2022-05-26 10:00AM EDT | 2022-09-16 | 2.90 | 2.63 | 2.81 | -0.20 | -6.45% | 2 | 1,536 | 44.45% |
| MSFT221021P00195000 | 2022-05-26 1:59PM EDT | 2022-10-21 | 3.55 | 3.55 | 3.75 | -1.20 | -25.26% | 2 | 791 | 42.22% |
| MSFT221118P00195000 | 2022-05-26 12:25PM EDT | 2022-11-18 | 4.60 | 4.50 | 7.00 | -0.66 | -12.55% | 2 | 1,043 | 47.64% |
| MSFT230120P00195000 | 2022-05-26 3:32PM EDT | 2023-01-20 | 6.10 | 5.80 | 6.25 | -0.90 | -12.86% | 20 | 3,377 | 39.25% |
| MSFT230317P00195000 | 2022-05-18 2:17PM EDT | 2023-03-17 | 9.15 | 6.60 | 8.75 | 0.00 | - | 61 | 392 | 40.06% |
| MSFT230616P00195000 | 2022-05-20 1:08PM EDT | 2023-06-16 | 12.50 | 7.90 | 10.30 | 0.00 | - | 1 | 277 | 37.41% |
| MSFT240119P00195000 | 2022-05-19 10:36AM EDT | 2024-01-19 | 15.24 | 11.30 | 13.70 | 0.00 | - | 4 | 330 | 33.90% |
| MSFT240621P00195000 | 2022-05-03 10:24AM EDT | 2024-06-21 | 18.35 | 13.45 | 17.00 | 0.00 | - | 2 | 6 | 33.52% |
© 2022 Yahoo. All rights reserved.
