Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:320.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00320000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 22.94 | 22.50 | 25.00 | -6.31 | -21.57% | 264 | 4,634 | 178.31% |
| MSFT220715C00320000 | 2022-01-05 4:59PM EDT | 2022-07-15 | 24.75 | 24.50 | 25.40 | -6.55 | -20.93% | 160 | 325 | 123.07% |
| MSFT220916C00320000 | 2022-01-05 4:59PM EDT | 2022-09-16 | 29.09 | 28.75 | 29.45 | -6.51 | -18.29% | 457 | 6,585 | 89.92% |
| MSFT230120C00320000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 37.69 | 36.60 | 38.50 | -5.73 | -13.20% | 618 | 6,073 | 72.46% |
| MSFT230317C00320000 | 2022-01-05 4:23PM EDT | 2023-03-17 | 40.45 | 39.00 | 41.50 | -9.12 | -18.40% | 16 | 1,615 | 68.23% |
| MSFT230616C00320000 | 2022-01-05 4:59PM EDT | 2023-06-16 | 43.47 | 41.00 | 45.40 | -5.98 | -12.09% | 120 | 1,140 | 62.52% |
| MSFT240119C00320000 | 2022-01-05 4:59PM EDT | 2024-01-19 | 54.00 | 53.00 | 55.00 | -6.01 | -10.01% | 298 | 1,665 | 58.38% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00320000 | 2022-01-05 4:54PM EDT | 2022-06-17 | 26.00 | 25.75 | 27.10 | +6.05 | +30.33% | 399 | 3,517 | 0.00% |
| MSFT220715P00320000 | 2022-01-05 4:56PM EDT | 2022-07-15 | 27.48 | 27.05 | 28.60 | +7.56 | +37.95% | 63 | 453 | 0.00% |
| MSFT220916P00320000 | 2022-01-05 4:56PM EDT | 2022-09-16 | 31.80 | 31.45 | 33.95 | +4.75 | +17.56% | 182 | 1,281 | 0.00% |
| MSFT230120P00320000 | 2022-01-05 4:18PM EDT | 2023-01-20 | 37.70 | 36.50 | 40.00 | +4.40 | +13.21% | 19 | 1,999 | 0.00% |
| MSFT230317P00320000 | 2022-01-05 3:28PM EDT | 2023-03-17 | 39.10 | 39.55 | 43.50 | +5.52 | +16.44% | 91 | 293 | 0.00% |
| MSFT230616P00320000 | 2022-01-05 4:03PM EDT | 2023-06-16 | 44.12 | 43.05 | 47.50 | +4.55 | +11.50% | 9 | 1,003 | 0.00% |
| MSFT240119P00320000 | 2022-01-05 4:49PM EDT | 2024-01-19 | 51.48 | 50.00 | 54.50 | +5.63 | +12.28% | 15 | 552 | 0.00% |
© 2022 Yahoo. All rights reserved.
