Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00200000 | 2022-05-26 3:25PM EDT | 2022-05-27 | 65.10 | 64.55 | 67.65 | +7.00 | +12.05% | 2 | 2 | 258.59% |
| MSFT220603C00200000 | 2022-05-20 2:28PM EDT | 2022-06-03 | 59.78 | 64.20 | 67.85 | 0.00 | - | 5 | 6 | 85.55% |
| MSFT220610C00200000 | 2022-05-19 9:51AM EDT | 2022-06-10 | 54.10 | 64.25 | 68.35 | 0.00 | - | 4 | 4 | 74.51% |
| MSFT220617C00200000 | 2022-05-24 11:45AM EDT | 2022-06-17 | 57.10 | 64.35 | 67.65 | 0.00 | - | 3 | 1,277 | 50.10% |
| MSFT220715C00200000 | 2022-05-26 3:16PM EDT | 2022-07-15 | 67.00 | 65.25 | 68.65 | +6.24 | +10.27% | 6 | 169 | 62.21% |
| MSFT220819C00200000 | 2022-05-26 11:29AM EDT | 2022-08-19 | 68.24 | 66.90 | 70.70 | +4.92 | +7.77% | 2 | 94 | 56.56% |
| MSFT220916C00200000 | 2022-05-25 2:59PM EDT | 2022-09-16 | 68.28 | 67.75 | 71.60 | 0.00 | - | 1 | 1,426 | 52.02% |
| MSFT221021C00200000 | 2022-05-26 10:26AM EDT | 2022-10-21 | 71.00 | 69.70 | 72.50 | +11.00 | +18.33% | 1 | 99 | 47.91% |
| MSFT221118C00200000 | 2022-05-24 1:03PM EDT | 2022-11-18 | 65.00 | 70.50 | 73.75 | 0.00 | - | 2 | 87 | 46.91% |
| MSFT230120C00200000 | 2022-05-26 3:49PM EDT | 2023-01-20 | 75.15 | 73.75 | 75.45 | +3.15 | +4.38% | 47 | 2,147 | 43.55% |
| MSFT230317C00200000 | 2022-05-24 3:12PM EDT | 2023-03-17 | 71.50 | 75.60 | 77.65 | 0.00 | - | 1 | 421 | 42.84% |
| MSFT230616C00200000 | 2022-05-20 2:46PM EDT | 2023-06-16 | 71.00 | 78.50 | 81.10 | 0.00 | - | 2 | 1,044 | 42.20% |
| MSFT240119C00200000 | 2022-05-26 3:16PM EDT | 2024-01-19 | 85.70 | 84.20 | 87.60 | +2.91 | +3.51% | 22 | 1,247 | 40.52% |
| MSFT240621C00200000 | 2022-05-26 2:33PM EDT | 2024-06-21 | 90.12 | 87.00 | 91.70 | +5.32 | +6.27% | 8 | 239 | 39.84% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00200000 | 2022-05-26 10:48AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,406 | 175.00% |
| MSFT220603P00200000 | 2022-05-26 2:21PM EDT | 2022-06-03 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 213 | 1,077 | 69.53% |
| MSFT220610P00200000 | 2022-05-26 2:15PM EDT | 2022-06-10 | 0.07 | 0.03 | 0.17 | -0.10 | -58.82% | 20 | 230 | 60.74% |
| MSFT220617P00200000 | 2022-05-26 3:28PM EDT | 2022-06-17 | 0.22 | 0.20 | 0.30 | -0.09 | -29.03% | 158 | 8,821 | 57.03% |
| MSFT220624P00200000 | 2022-05-26 3:57PM EDT | 2022-06-24 | 0.35 | 0.32 | 0.37 | -0.14 | -28.57% | 53 | 280 | 52.30% |
| MSFT220701P00200000 | 2022-05-25 1:37PM EDT | 2022-07-01 | 0.80 | 0.48 | 0.56 | 0.00 | - | 2 | 65 | 50.39% |
| MSFT220715P00200000 | 2022-05-26 3:49PM EDT | 2022-07-15 | 0.88 | 0.90 | 1.10 | -0.28 | -24.14% | 133 | 1,386 | 49.61% |
| MSFT220819P00200000 | 2022-05-26 3:39PM EDT | 2022-08-19 | 2.36 | 2.23 | 2.50 | -0.51 | -17.77% | 8 | 936 | 46.48% |
| MSFT220916P00200000 | 2022-05-26 3:46PM EDT | 2022-09-16 | 3.10 | 3.10 | 3.25 | -0.60 | -16.22% | 67 | 4,789 | 43.43% |
| MSFT221021P00200000 | 2022-05-26 2:36PM EDT | 2022-10-21 | 4.15 | 2.84 | 4.30 | -0.75 | -15.31% | 29 | 542 | 41.37% |
| MSFT221118P00200000 | 2022-05-26 10:39AM EDT | 2022-11-18 | 5.35 | 5.05 | 5.45 | -0.75 | -12.30% | 2 | 614 | 41.05% |
| MSFT230120P00200000 | 2022-05-26 3:33PM EDT | 2023-01-20 | 6.50 | 6.55 | 6.95 | -1.00 | -13.33% | 213 | 9,417 | 38.45% |
| MSFT230317P00200000 | 2022-05-26 2:39PM EDT | 2023-03-17 | 8.19 | 7.75 | 8.65 | -0.46 | -5.32% | 3 | 2,610 | 37.67% |
| MSFT230616P00200000 | 2022-05-26 3:04PM EDT | 2023-06-16 | 10.10 | 8.85 | 10.50 | -0.20 | -1.94% | 3 | 4,749 | 35.69% |
| MSFT240119P00200000 | 2022-05-26 12:06PM EDT | 2024-01-19 | 14.00 | 12.80 | 15.65 | -1.40 | -9.09% | 4 | 3,908 | 34.27% |
| MSFT240621P00200000 | 2022-05-26 2:33PM EDT | 2024-06-21 | 15.12 | 13.50 | 17.50 | -1.58 | -9.46% | 9 | 567 | 32.33% |
© 2022 Yahoo. All rights reserved.
