Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00255000 | 2022-05-25 3:54PM EDT | 2022-05-27 | 8.40 | 8.35 | 8.75 | +1.60 | +23.53% | 890 | 2,414 | 50.88% |
| MSFT220603C00255000 | 2022-05-25 3:53PM EDT | 2022-06-03 | 10.05 | 10.30 | 10.90 | +0.94 | +10.32% | 565 | 569 | 39.83% |
| MSFT220610C00255000 | 2022-05-25 3:59PM EDT | 2022-06-10 | 12.25 | 11.20 | 12.70 | +0.80 | +6.99% | 56 | 343 | 38.92% |
| MSFT220617C00255000 | 2022-05-25 3:53PM EDT | 2022-06-17 | 13.40 | 13.60 | 14.25 | +0.45 | +3.47% | 626 | 7,213 | 38.78% |
| MSFT220624C00255000 | 2022-05-25 3:47PM EDT | 2022-06-24 | 14.94 | 14.70 | 15.60 | +1.28 | +9.37% | 19 | 254 | 38.70% |
| MSFT220701C00255000 | 2022-05-25 2:41PM EDT | 2022-07-01 | 16.55 | 14.65 | 16.75 | +2.60 | +18.64% | 78 | 1,665 | 38.46% |
| MSFT220715C00255000 | 2022-05-25 3:58PM EDT | 2022-07-15 | 17.89 | 17.45 | 18.10 | +1.74 | +10.77% | 69 | 2,198 | 36.36% |
| MSFT220819C00255000 | 2022-05-25 3:18PM EDT | 2022-08-19 | 22.99 | 22.00 | 22.50 | +2.60 | +12.75% | 23 | 907 | 36.96% |
| MSFT220916C00255000 | 2022-05-25 2:49PM EDT | 2022-09-16 | 24.98 | 23.90 | 24.75 | +2.28 | +10.04% | 48 | 1,062 | 36.07% |
| MSFT221021C00255000 | 2022-05-25 12:09PM EDT | 2022-10-21 | 25.00 | 26.55 | 29.00 | +0.45 | +1.83% | 17 | 113 | 38.08% |
| MSFT221118C00255000 | 2022-05-25 12:17PM EDT | 2022-11-18 | 28.40 | 28.85 | 29.65 | +1.00 | +3.65% | 5 | 91 | 35.86% |
| MSFT230120C00255000 | 2022-05-25 2:44PM EDT | 2023-01-20 | 34.15 | 32.20 | 33.60 | +2.82 | +9.00% | 23 | 2,346 | 35.58% |
| MSFT230317C00255000 | 2022-05-24 1:46PM EDT | 2023-03-17 | 33.75 | 34.15 | 36.65 | 0.00 | - | 65 | 343 | 35.37% |
| MSFT230616C00255000 | 2022-05-25 3:11PM EDT | 2023-06-16 | 41.15 | 39.35 | 41.85 | +2.45 | +6.33% | 34 | 468 | 35.92% |
| MSFT240119C00255000 | 2022-05-24 2:55PM EDT | 2024-01-19 | 45.85 | 47.95 | 51.00 | 0.00 | - | 7 | 190 | 35.81% |
| MSFT240621C00255000 | 2022-05-25 1:40PM EDT | 2024-06-21 | 53.75 | 51.65 | 55.95 | +3.00 | +5.91% | 6 | 77 | 35.39% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00255000 | 2022-05-25 3:59PM EDT | 2022-05-27 | 1.07 | 0.93 | 1.13 | -1.15 | -51.80% | 5,566 | 2,999 | 49.07% |
| MSFT220603P00255000 | 2022-05-25 3:59PM EDT | 2022-06-03 | 2.94 | 2.84 | 3.05 | -1.36 | -31.63% | 1,186 | 1,111 | 37.55% |
| MSFT220610P00255000 | 2022-05-25 3:54PM EDT | 2022-06-10 | 4.85 | 4.50 | 5.60 | -1.25 | -20.49% | 66 | 489 | 40.99% |
| MSFT220617P00255000 | 2022-05-25 3:59PM EDT | 2022-06-17 | 6.10 | 6.10 | 6.30 | -1.40 | -18.67% | 1,338 | 10,887 | 37.04% |
| MSFT220624P00255000 | 2022-05-25 1:51PM EDT | 2022-06-24 | 7.14 | 5.95 | 7.40 | -1.41 | -16.49% | 43 | 489 | 36.32% |
| MSFT220701P00255000 | 2022-05-25 2:31PM EDT | 2022-07-01 | 8.10 | 7.80 | 8.50 | -2.30 | -22.12% | 8 | 1,779 | 36.18% |
| MSFT220715P00255000 | 2022-05-25 3:55PM EDT | 2022-07-15 | 9.80 | 9.65 | 10.00 | -1.39 | -12.42% | 411 | 4,370 | 34.83% |
| MSFT220819P00255000 | 2022-05-25 3:29PM EDT | 2022-08-19 | 13.75 | 13.95 | 14.45 | -1.55 | -10.13% | 72 | 2,815 | 35.90% |
| MSFT220916P00255000 | 2022-05-25 1:40PM EDT | 2022-09-16 | 17.00 | 15.60 | 16.30 | +0.30 | +1.80% | 14 | 2,695 | 34.44% |
| MSFT221021P00255000 | 2022-05-25 3:53PM EDT | 2022-10-21 | 18.50 | 17.95 | 18.55 | -1.53 | -7.64% | 56 | 765 | 33.59% |
| MSFT221118P00255000 | 2022-05-25 1:12PM EDT | 2022-11-18 | 21.55 | 18.05 | 20.80 | -0.40 | -1.82% | 25 | 981 | 34.00% |
| MSFT230120P00255000 | 2022-05-24 1:07PM EDT | 2023-01-20 | 22.64 | 22.30 | 23.65 | -1.36 | -5.67% | 1 | 5,232 | 32.65% |
| MSFT230317P00255000 | 2022-05-25 1:06PM EDT | 2023-03-17 | 26.35 | 24.50 | 26.90 | -1.10 | -4.01% | 3 | 1,383 | 32.96% |
| MSFT230616P00255000 | 2022-05-25 1:56PM EDT | 2023-06-16 | 28.95 | 26.60 | 30.15 | -2.55 | -8.10% | 12 | 1,949 | 31.94% |
| MSFT240119P00255000 | 2022-05-24 11:45AM EDT | 2024-01-19 | 35.10 | 31.90 | 35.40 | 0.00 | - | 60 | 2,997 | 29.60% |
| MSFT240621P00255000 | 2022-05-25 11:40AM EDT | 2024-06-21 | 37.77 | 34.15 | 38.85 | -1.46 | -3.72% | 1 | 40 | 28.80% |
© 2022 Yahoo. All rights reserved.
