Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:300.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00300000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 34.40 | 34.00 | 35.15 | -7.97 | -18.81% | 275 | 4,931 | 201.68% |
| MSFT220715C00300000 | 2022-01-05 2:46PM EDT | 2022-07-15 | 38.42 | 35.30 | 37.40 | -4.08 | -9.60% | 8 | 153 | 140.16% |
| MSFT220916C00300000 | 2022-01-05 4:59PM EDT | 2022-09-16 | 40.00 | 39.50 | 40.50 | -8.10 | -16.84% | 42 | 8,098 | 100.24% |
| MSFT230120C00300000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 47.95 | 47.00 | 49.00 | -7.24 | -13.12% | 1,016 | 7,070 | 78.87% |
| MSFT230317C00300000 | 2022-01-05 4:49PM EDT | 2023-03-17 | 50.60 | 47.00 | 51.50 | -5.90 | -10.44% | 61 | 3,690 | 72.40% |
| MSFT230616C00300000 | 2022-01-05 4:59PM EDT | 2023-06-16 | 54.25 | 53.20 | 55.35 | -7.75 | -12.50% | 90 | 5,587 | 68.18% |
| MSFT240119C00300000 | 2022-01-05 4:59PM EDT | 2024-01-19 | 63.25 | 63.00 | 64.50 | -7.25 | -10.28% | 142 | 1,717 | 61.96% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00300000 | 2022-01-05 4:57PM EDT | 2022-06-17 | 17.70 | 17.50 | 19.00 | +4.62 | +35.32% | 606 | 4,153 | 0.00% |
| MSFT220715P00300000 | 2022-01-05 4:55PM EDT | 2022-07-15 | 19.01 | 19.05 | 19.65 | +4.26 | +28.88% | 105 | 654 | 0.00% |
| MSFT220916P00300000 | 2022-01-05 4:47PM EDT | 2022-09-16 | 22.70 | 22.70 | 23.80 | +4.10 | +22.04% | 176 | 2,738 | 0.00% |
| MSFT230120P00300000 | 2022-01-05 4:50PM EDT | 2023-01-20 | 29.25 | 29.30 | 30.00 | +4.40 | +17.71% | 156 | 5,074 | 0.00% |
| MSFT230317P00300000 | 2022-01-05 3:14PM EDT | 2023-03-17 | 28.40 | 30.10 | 33.50 | +1.40 | +5.19% | 28 | 2,304 | 0.00% |
| MSFT230616P00300000 | 2022-01-05 3:34PM EDT | 2023-06-16 | 33.53 | 33.50 | 37.10 | +4.13 | +14.05% | 33 | 1,790 | 0.00% |
| MSFT240119P00300000 | 2022-01-05 5:00PM EDT | 2024-01-19 | 42.50 | 40.00 | 44.50 | +5.40 | +14.56% | 39 | 513 | 0.00% |
© 2022 Yahoo. All rights reserved.
