Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603C00240000 | 2022-05-27 2:10PM EDT | 2022-06-03 | 30.87 | 31.20 | 33.90 | +4.23 | +15.88% | 69 | 125 | 62.70% |
| MSFT220610C00240000 | 2022-05-27 9:49AM EDT | 2022-06-10 | 30.55 | 31.75 | 34.50 | +3.78 | +14.12% | 20 | 30 | 52.05% |
| MSFT220617C00240000 | 2022-05-27 3:47PM EDT | 2022-06-17 | 32.87 | 32.25 | 35.10 | +5.63 | +20.67% | 17 | 1,647 | 47.55% |
| MSFT220624C00240000 | 2022-05-19 10:51AM EDT | 2022-06-24 | 21.20 | 32.60 | 35.70 | 0.00 | - | 5 | 6 | 45.01% |
| MSFT220701C00240000 | 2022-05-23 12:32PM EDT | 2022-07-01 | 25.85 | 33.40 | 36.35 | 0.00 | - | 1 | 2 | 43.65% |
| MSFT220715C00240000 | 2022-05-27 2:52PM EDT | 2022-07-15 | 34.55 | 36.20 | 36.90 | +3.50 | +11.27% | 19 | 447 | 39.16% |
| MSFT220819C00240000 | 2022-05-27 11:05AM EDT | 2022-08-19 | 38.44 | 38.10 | 41.00 | +5.61 | +17.09% | 2 | 118 | 41.19% |
| MSFT220916C00240000 | 2022-05-27 3:24PM EDT | 2022-09-16 | 40.72 | 40.20 | 42.60 | +5.07 | +14.22% | 8 | 1,353 | 39.12% |
| MSFT221021C00240000 | 2022-05-20 9:48AM EDT | 2022-10-21 | 33.25 | 42.55 | 45.30 | 0.00 | - | 1 | 34 | 39.05% |
| MSFT221118C00240000 | 2022-05-27 9:31AM EDT | 2022-11-18 | 42.26 | 44.80 | 46.95 | +2.16 | +5.39% | 2 | 167 | 38.46% |
| MSFT230120C00240000 | 2022-05-27 2:24PM EDT | 2023-01-20 | 47.50 | 47.75 | 50.15 | +3.04 | +6.84% | 2 | 1,854 | 37.33% |
| MSFT230317C00240000 | 2022-05-27 11:41AM EDT | 2023-03-17 | 51.05 | 49.75 | 52.95 | +7.76 | +17.93% | 3 | 998 | 36.95% |
| MSFT230616C00240000 | 2022-05-25 2:14PM EDT | 2023-06-16 | 54.73 | 54.00 | 57.10 | +3.73 | +7.31% | 2 | 1,417 | 36.58% |
| MSFT240119C00240000 | 2022-05-27 3:09PM EDT | 2024-01-19 | 62.69 | 62.15 | 65.20 | +6.69 | +11.95% | 5 | 502 | 35.88% |
| MSFT240621C00240000 | 2022-05-27 1:41PM EDT | 2024-06-21 | 68.00 | 67.00 | 71.00 | +6.40 | +10.39% | 2 | 132 | 36.22% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603P00240000 | 2022-05-27 3:51PM EDT | 2022-06-03 | 0.09 | 0.05 | 0.11 | -0.23 | -71.88% | 722 | 1,823 | 45.12% |
| MSFT220610P00240000 | 2022-05-27 3:57PM EDT | 2022-06-10 | 0.40 | 0.33 | 0.48 | -0.60 | -60.00% | 203 | 739 | 41.36% |
| MSFT220617P00240000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 0.91 | 0.86 | 1.00 | -0.96 | -51.34% | 959 | 10,126 | 40.00% |
| MSFT220624P00240000 | 2022-05-27 3:59PM EDT | 2022-06-24 | 1.34 | 1.20 | 1.55 | -1.03 | -43.46% | 270 | 184 | 39.01% |
| MSFT220701P00240000 | 2022-05-27 3:54PM EDT | 2022-07-01 | 1.94 | 1.83 | 1.97 | -1.20 | -38.22% | 61 | 361 | 37.50% |
| MSFT220715P00240000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 2.88 | 2.81 | 2.92 | -1.64 | -36.28% | 1,180 | 3,394 | 36.08% |
| MSFT220819P00240000 | 2022-05-27 3:42PM EDT | 2022-08-19 | 6.15 | 5.75 | 6.05 | -1.64 | -21.05% | 693 | 2,113 | 36.74% |
| MSFT220916P00240000 | 2022-05-27 11:09AM EDT | 2022-09-16 | 8.05 | 7.30 | 7.65 | -1.60 | -16.58% | 19 | 3,907 | 35.44% |
| MSFT221021P00240000 | 2022-05-27 10:32AM EDT | 2022-10-21 | 9.65 | 9.05 | 9.40 | -2.10 | -17.87% | 10 | 3,224 | 34.24% |
| MSFT221118P00240000 | 2022-05-27 3:16PM EDT | 2022-11-18 | 11.35 | 10.75 | 11.15 | -2.70 | -19.22% | 53 | 593 | 34.31% |
| MSFT230120P00240000 | 2022-05-27 2:52PM EDT | 2023-01-20 | 13.95 | 13.00 | 14.00 | -1.80 | -11.43% | 221 | 8,429 | 33.40% |
| MSFT230317P00240000 | 2022-05-27 2:44PM EDT | 2023-03-17 | 16.10 | 15.05 | 16.85 | -4.05 | -20.10% | 4 | 3,517 | 33.53% |
| MSFT230616P00240000 | 2022-05-25 3:32PM EDT | 2023-06-16 | 22.00 | 17.95 | 19.55 | 0.00 | - | 61 | 2,423 | 32.14% |
| MSFT240119P00240000 | 2022-05-27 3:41PM EDT | 2024-01-19 | 23.55 | 21.40 | 25.10 | -4.15 | -14.98% | 2 | 2,720 | 30.30% |
| MSFT240621P00240000 | 2022-05-25 3:14PM EDT | 2024-06-21 | 29.59 | 24.05 | 28.45 | 0.00 | - | 2 | 60 | 29.49% |
© 2022 Yahoo. All rights reserved.
