Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:220.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00220000 | 2022-01-05 3:55PM EDT | 2022-06-17 | 102.30 | 98.75 | 102.00 | -10.85 | -9.59% | 55 | 2,063 | 372.12% |
| MSFT220715C00220000 | 2022-01-03 2:57PM EDT | 2022-07-15 | 116.14 | 98.50 | 102.00 | 0.00 | - | 1 | 41 | 246.43% |
| MSFT220916C00220000 | 2022-01-05 4:38PM EDT | 2022-09-16 | 104.00 | 100.00 | 104.00 | -8.00 | -7.14% | 1 | 1,375 | 167.68% |
| MSFT230120C00220000 | 2022-01-05 4:50PM EDT | 2023-01-20 | 105.74 | 103.00 | 106.95 | -10.68 | -9.17% | 11 | 2,816 | 119.72% |
| MSFT230317C00220000 | 2022-01-05 3:03PM EDT | 2023-03-17 | 110.77 | 104.40 | 108.50 | -7.13 | -6.05% | 18 | 1,285 | 109.74% |
| MSFT230616C00220000 | 2022-01-05 12:16PM EDT | 2023-06-16 | 113.00 | 106.00 | 110.50 | -10.70 | -8.65% | 3 | 813 | 98.07% |
| MSFT240119C00220000 | 2022-01-05 1:20PM EDT | 2024-01-19 | 118.50 | 111.00 | 115.50 | -4.80 | -3.89% | 6 | 204 | 83.23% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00220000 | 2022-01-04 3:31PM EDT | 2022-06-17 | 2.36 | 3.00 | 5.30 | 0.00 | - | 96 | 5,298 | 65.82% |
| MSFT220715P00220000 | 2022-01-05 3:11PM EDT | 2022-07-15 | 3.11 | 1.80 | 5.80 | +0.31 | +11.07% | 20 | 124 | 50.20% |
| MSFT220916P00220000 | 2022-01-05 2:22PM EDT | 2022-09-16 | 4.63 | 5.00 | 5.90 | +0.53 | +12.93% | 3 | 1,648 | 33.65% |
| MSFT230120P00220000 | 2022-01-05 4:06PM EDT | 2023-01-20 | 7.95 | 6.00 | 8.45 | +1.10 | +16.06% | 23 | 4,512 | 27.38% |
| MSFT230317P00220000 | 2022-01-05 3:42PM EDT | 2023-03-17 | 9.00 | 8.20 | 10.55 | +1.75 | +24.14% | 20 | 1,955 | 27.62% |
| MSFT230616P00220000 | 2022-01-04 10:56AM EDT | 2023-06-16 | 9.35 | 9.85 | 12.85 | 0.00 | - | 2 | 1,317 | 26.90% |
| MSFT240119P00220000 | 2022-01-04 3:08PM EDT | 2024-01-19 | 13.05 | 13.00 | 15.15 | 0.00 | - | 1 | 441 | 23.68% |
© 2022 Yahoo. All rights reserved.
