Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603C00270000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 5.80 | 5.55 | 5.95 | +3.12 | +116.42% | 6,156 | 2,228 | 27.52% |
| MSFT220610C00270000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 7.90 | 7.70 | 8.00 | +3.25 | +69.89% | 1,531 | 1,249 | 29.44% |
| MSFT220617C00270000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 9.40 | 9.50 | 9.80 | +3.10 | +49.21% | 1,513 | 8,459 | 31.08% |
| MSFT220624C00270000 | 2022-05-27 3:54PM EDT | 2022-06-24 | 10.11 | 10.55 | 11.45 | +2.86 | +39.45% | 434 | 668 | 32.48% |
| MSFT220701C00270000 | 2022-05-27 3:55PM EDT | 2022-07-01 | 11.40 | 11.25 | 12.00 | +2.73 | +31.49% | 221 | 407 | 30.70% |
| MSFT220715C00270000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 13.78 | 13.65 | 14.10 | +3.33 | +31.87% | 1,459 | 2,144 | 31.28% |
| MSFT220819C00270000 | 2022-05-27 3:55PM EDT | 2022-08-19 | 18.29 | 18.15 | 18.80 | +3.14 | +20.73% | 287 | 2,398 | 32.98% |
| MSFT220916C00270000 | 2022-05-27 3:42PM EDT | 2022-09-16 | 19.95 | 20.30 | 20.90 | +2.66 | +15.38% | 64 | 3,613 | 32.08% |
| MSFT221021C00270000 | 2022-05-27 3:56PM EDT | 2022-10-21 | 23.50 | 23.20 | 24.65 | +3.34 | +16.57% | 592 | 864 | 33.49% |
| MSFT221118C00270000 | 2022-05-27 2:51PM EDT | 2022-11-18 | 24.55 | 25.55 | 27.15 | +1.90 | +8.39% | 70 | 1,074 | 34.05% |
| MSFT230120C00270000 | 2022-05-27 3:56PM EDT | 2023-01-20 | 29.60 | 29.40 | 30.15 | +3.10 | +11.70% | 108 | 10,012 | 32.66% |
| MSFT230317C00270000 | 2022-05-27 3:32PM EDT | 2023-03-17 | 32.70 | 31.50 | 33.85 | +3.23 | +10.96% | 5 | 1,316 | 33.23% |
| MSFT230616C00270000 | 2022-05-27 3:37PM EDT | 2023-06-16 | 37.10 | 36.70 | 39.15 | +3.10 | +9.12% | 103 | 996 | 33.86% |
| MSFT240119C00270000 | 2022-05-27 3:48PM EDT | 2024-01-19 | 46.03 | 45.25 | 48.35 | +2.83 | +6.55% | 100 | 1,170 | 33.82% |
| MSFT240621C00270000 | 2022-05-27 3:02PM EDT | 2024-06-21 | 51.68 | 50.50 | 55.00 | +2.79 | +5.71% | 38 | 342 | 34.56% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603P00270000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 2.60 | 2.50 | 2.64 | -4.25 | -62.04% | 2,212 | 520 | 27.03% |
| MSFT220610P00270000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 4.60 | 4.05 | 4.85 | -3.95 | -46.20% | 340 | 501 | 29.87% |
| MSFT220617P00270000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 6.25 | 6.10 | 6.30 | -3.50 | -35.90% | 1,898 | 8,380 | 30.07% |
| MSFT220624P00270000 | 2022-05-27 3:59PM EDT | 2022-06-24 | 7.35 | 6.75 | 7.65 | -3.69 | -33.42% | 107 | 83 | 30.60% |
| MSFT220701P00270000 | 2022-05-27 3:54PM EDT | 2022-07-01 | 8.65 | 7.95 | 8.45 | -3.15 | -26.69% | 374 | 485 | 29.77% |
| MSFT220715P00270000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 10.10 | 9.85 | 10.20 | -3.99 | -28.32% | 2,267 | 4,333 | 29.61% |
| MSFT220819P00270000 | 2022-05-27 3:56PM EDT | 2022-08-19 | 14.74 | 14.35 | 15.05 | -3.26 | -18.11% | 419 | 2,883 | 32.01% |
| MSFT220916P00270000 | 2022-05-27 3:44PM EDT | 2022-09-16 | 17.10 | 16.60 | 17.05 | -3.45 | -16.79% | 691 | 3,371 | 31.07% |
| MSFT221021P00270000 | 2022-05-27 3:57PM EDT | 2022-10-21 | 19.19 | 18.65 | 19.45 | -3.46 | -15.28% | 585 | 2,053 | 30.64% |
| MSFT221118P00270000 | 2022-05-27 3:55PM EDT | 2022-11-18 | 21.38 | 20.35 | 21.60 | -3.36 | -13.58% | 215 | 1,250 | 30.97% |
| MSFT230120P00270000 | 2022-05-27 3:56PM EDT | 2023-01-20 | 24.19 | 23.40 | 24.35 | -3.31 | -12.04% | 101 | 7,037 | 29.72% |
| MSFT230317P00270000 | 2022-05-27 1:15PM EDT | 2023-03-17 | 27.32 | 25.40 | 27.45 | -2.91 | -9.63% | 2 | 1,223 | 29.96% |
| MSFT230616P00270000 | 2022-05-27 3:05PM EDT | 2023-06-16 | 30.44 | 29.25 | 31.75 | -6.48 | -17.55% | 10 | 3,559 | 30.10% |
| MSFT240119P00270000 | 2022-05-27 2:22PM EDT | 2024-01-19 | 34.97 | 34.20 | 35.80 | -4.02 | -10.31% | 75 | 1,856 | 27.03% |
| MSFT240621P00270000 | 2022-05-27 2:12PM EDT | 2024-06-21 | 39.98 | 36.05 | 40.95 | -3.52 | -8.09% | 28 | 174 | 27.48% |
© 2022 Yahoo. All rights reserved.
