Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00295000 | 2022-05-26 1:54PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 1,964 | 68.75% |
| MSFT220603C00295000 | 2022-05-26 3:46PM EDT | 2022-06-03 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 41 | 683 | 30.86% |
| MSFT220610C00295000 | 2022-05-26 3:49PM EDT | 2022-06-10 | 0.21 | 0.14 | 0.35 | -0.04 | -16.00% | 519 | 881 | 30.81% |
| MSFT220617C00295000 | 2022-05-26 3:59PM EDT | 2022-06-17 | 0.57 | 0.55 | 0.57 | -0.02 | -3.39% | 1,663 | 12,104 | 28.22% |
| MSFT220624C00295000 | 2022-05-26 3:51PM EDT | 2022-06-24 | 0.88 | 0.72 | 0.92 | -0.04 | -4.35% | 64 | 412 | 27.60% |
| MSFT220701C00295000 | 2022-05-26 3:58PM EDT | 2022-07-01 | 1.34 | 0.87 | 1.46 | +0.03 | +2.29% | 56 | 150 | 28.14% |
| MSFT220715C00295000 | 2022-05-26 3:56PM EDT | 2022-07-15 | 2.30 | 2.18 | 2.50 | +0.03 | +1.32% | 1,627 | 4,243 | 28.37% |
| MSFT220819C00295000 | 2022-05-26 2:55PM EDT | 2022-08-19 | 5.35 | 5.25 | 5.55 | +0.25 | +4.90% | 26 | 2,243 | 29.83% |
| MSFT220916C00295000 | 2022-05-26 3:51PM EDT | 2022-09-16 | 7.25 | 6.85 | 7.40 | +0.30 | +4.32% | 158 | 2,126 | 29.62% |
| MSFT221021C00295000 | 2022-05-26 3:49PM EDT | 2022-10-21 | 9.79 | 7.75 | 10.00 | +1.64 | +20.12% | 20 | 734 | 30.23% |
| MSFT221118C00295000 | 2022-05-26 3:39PM EDT | 2022-11-18 | 11.40 | 11.35 | 11.95 | -0.10 | -0.87% | 1,500 | 544 | 30.60% |
| MSFT230120C00295000 | 2022-05-26 3:56PM EDT | 2023-01-20 | 15.25 | 14.50 | 16.00 | +0.81 | +5.61% | 16 | 1,335 | 31.24% |
| MSFT230317C00295000 | 2022-05-25 2:15PM EDT | 2023-03-17 | 17.00 | 17.50 | 19.50 | 0.00 | - | 7 | 621 | 31.91% |
| MSFT230616C00295000 | 2022-05-26 12:14PM EDT | 2023-06-16 | 22.80 | 22.15 | 24.15 | +2.50 | +12.32% | 127 | 447 | 32.23% |
| MSFT240119C00295000 | 2022-05-26 10:23AM EDT | 2024-01-19 | 32.10 | 30.00 | 32.95 | +3.45 | +12.04% | 1 | 962 | 32.27% |
| MSFT240621C00295000 | 2022-05-20 1:08PM EDT | 2024-06-21 | 30.51 | 35.00 | 39.90 | 0.00 | - | 18 | 240 | 33.34% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00295000 | 2022-05-25 2:16PM EDT | 2022-05-27 | 33.06 | 27.65 | 30.65 | 0.00 | - | 2 | 6 | 87.11% |
| MSFT220603P00295000 | 2022-05-26 12:35PM EDT | 2022-06-03 | 29.50 | 27.05 | 30.60 | -5.31 | -15.25% | 6 | 12 | 60.18% |
| MSFT220610P00295000 | 2022-05-26 9:50AM EDT | 2022-06-10 | 31.48 | 27.05 | 30.80 | -9.52 | -23.22% | 1 | 106 | 45.65% |
| MSFT220617P00295000 | 2022-05-26 2:43PM EDT | 2022-06-17 | 29.40 | 28.35 | 31.25 | -1.76 | -5.65% | 42 | 4,071 | 40.65% |
| MSFT220624P00295000 | 2022-05-24 10:02AM EDT | 2022-06-24 | 36.37 | 27.55 | 31.60 | 0.00 | - | 28 | 31 | 37.27% |
| MSFT220701P00295000 | 2022-05-25 2:37PM EDT | 2022-07-01 | 33.30 | 28.45 | 31.15 | 0.00 | - | 3 | 25 | 31.29% |
| MSFT220715P00295000 | 2022-05-26 2:41PM EDT | 2022-07-15 | 30.92 | 30.05 | 32.85 | -3.72 | -10.74% | 18 | 2,338 | 32.99% |
| MSFT220819P00295000 | 2022-05-25 2:17PM EDT | 2022-08-19 | 37.48 | 32.60 | 34.60 | 0.00 | - | 5 | 1,119 | 29.73% |
| MSFT220916P00295000 | 2022-05-26 2:02PM EDT | 2022-09-16 | 34.90 | 34.80 | 36.45 | -5.90 | -14.46% | 10 | 3,141 | 29.54% |
| MSFT221021P00295000 | 2022-05-26 3:35PM EDT | 2022-10-21 | 37.35 | 35.35 | 39.00 | -3.52 | -8.61% | 5 | 498 | 30.08% |
| MSFT221118P00295000 | 2022-05-20 12:45PM EDT | 2022-11-18 | 51.56 | 37.30 | 40.70 | 0.00 | - | 2 | 204 | 30.11% |
| MSFT230120P00295000 | 2022-05-25 10:38AM EDT | 2023-01-20 | 45.61 | 39.95 | 43.40 | 0.00 | - | 11 | 3,226 | 29.19% |
| MSFT230317P00295000 | 2022-05-25 3:15PM EDT | 2023-03-17 | 45.32 | 42.80 | 45.20 | 0.00 | - | 7 | 765 | 28.26% |
| MSFT230616P00295000 | 2022-05-26 12:11PM EDT | 2023-06-16 | 47.55 | 46.10 | 49.50 | -3.51 | -6.87% | 6 | 1,543 | 28.77% |
| MSFT240119P00295000 | 2022-05-23 11:58AM EDT | 2024-01-19 | 56.00 | 51.15 | 54.45 | 0.00 | - | 2 | 1,663 | 26.71% |
| MSFT240621P00295000 | 2022-05-24 1:55PM EDT | 2024-06-21 | 59.80 | 53.00 | 58.00 | 0.00 | - | 4 | 38 | 26.18% |
© 2022 Yahoo. All rights reserved.
