Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00205000 | 2022-05-20 1:47PM EDT | 2022-05-27 | 45.25 | 55.80 | 58.90 | 0.00 | - | 2 | 2 | 233.89% |
| MSFT220617C00205000 | 2022-05-20 12:33PM EDT | 2022-06-17 | 47.10 | 56.40 | 59.10 | 0.00 | - | 2 | 1,280 | 71.29% |
| MSFT220715C00205000 | 2022-05-24 12:24PM EDT | 2022-07-15 | 55.20 | 57.80 | 60.50 | 0.00 | - | 2 | 16 | 56.92% |
| MSFT220819C00205000 | 2022-05-18 12:23PM EDT | 2022-08-19 | 56.45 | 60.20 | 62.95 | 0.00 | - | 11 | 32 | 53.37% |
| MSFT220916C00205000 | 2022-05-17 2:20PM EDT | 2022-09-16 | 62.91 | 61.40 | 63.65 | 0.00 | - | 30 | 130 | 48.46% |
| MSFT221021C00205000 | 2022-05-17 1:39PM EDT | 2022-10-21 | 65.51 | 62.75 | 64.95 | 0.00 | - | 2 | 46 | 45.65% |
| MSFT221118C00205000 | 2022-05-17 12:33PM EDT | 2022-11-18 | 67.40 | 64.10 | 66.65 | 0.00 | - | 11 | 30 | 45.60% |
| MSFT230120C00205000 | 2022-05-24 12:23PM EDT | 2023-01-20 | 65.00 | 66.20 | 69.25 | 0.00 | - | 1 | 820 | 43.77% |
| MSFT230317C00205000 | 2022-05-13 10:00AM EDT | 2023-03-17 | 68.00 | 68.50 | 70.75 | 0.00 | - | 1 | 57 | 41.71% |
| MSFT230616C00205000 | 2022-05-13 10:43AM EDT | 2023-06-16 | 72.26 | 71.85 | 74.45 | 0.00 | - | 1 | 217 | 41.27% |
| MSFT240119C00205000 | 2022-05-25 1:26PM EDT | 2024-01-19 | 76.81 | 77.50 | 81.65 | +1.81 | +2.41% | 1 | 157 | 40.18% |
| MSFT240621C00205000 | 2022-05-20 2:43PM EDT | 2024-06-21 | 72.49 | 81.05 | 86.00 | 0.00 | - | 2 | 58 | 39.61% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00205000 | 2022-05-25 2:13PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 226 | 106.25% |
| MSFT220603P00205000 | 2022-05-25 3:42PM EDT | 2022-06-03 | 0.05 | 0.00 | 0.19 | -0.03 | -37.50% | 106 | 71 | 68.75% |
| MSFT220617P00205000 | 2022-05-25 2:59PM EDT | 2022-06-17 | 0.40 | 0.41 | 0.51 | -0.08 | -16.67% | 232 | 3,383 | 54.88% |
| MSFT220715P00205000 | 2022-05-25 3:42PM EDT | 2022-07-15 | 1.43 | 1.34 | 1.63 | -0.13 | -8.33% | 71 | 801 | 48.25% |
| MSFT220819P00205000 | 2022-05-24 11:48AM EDT | 2022-08-19 | 3.90 | 2.98 | 3.45 | 0.00 | - | 5 | 845 | 45.85% |
| MSFT220916P00205000 | 2022-05-25 2:19PM EDT | 2022-09-16 | 4.40 | 4.15 | 4.45 | 0.00 | - | 15 | 1,790 | 43.26% |
| MSFT221021P00205000 | 2022-05-25 1:48PM EDT | 2022-10-21 | 5.85 | 5.25 | 5.80 | -0.65 | -10.00% | 2 | 246 | 41.55% |
| MSFT221118P00205000 | 2022-05-25 2:43PM EDT | 2022-11-18 | 6.59 | 6.40 | 7.00 | -0.66 | -9.10% | 8 | 1,750 | 40.94% |
| MSFT230120P00205000 | 2022-05-24 11:59AM EDT | 2023-01-20 | 9.15 | 7.70 | 8.80 | 0.00 | - | 21 | 1,732 | 38.57% |
| MSFT230317P00205000 | 2022-05-20 10:19AM EDT | 2023-03-17 | 10.80 | 9.45 | 10.80 | 0.00 | - | 5 | 1,030 | 37.97% |
| MSFT230616P00205000 | 2022-05-20 1:09PM EDT | 2023-06-16 | 15.10 | 11.45 | 13.80 | 0.00 | - | 77 | 1,264 | 37.25% |
| MSFT240119P00205000 | 2022-05-24 2:23PM EDT | 2024-01-19 | 16.77 | 14.55 | 17.15 | 0.00 | - | 4 | 1,035 | 33.28% |
| MSFT240621P00205000 | 2022-05-23 2:43PM EDT | 2024-06-21 | 20.15 | 15.55 | 20.45 | 0.00 | - | 1 | 311 | 32.67% |
© 2022 Yahoo. All rights reserved.
