Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00330000 | 2022-05-25 9:30AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 303 | 104.69% |
| MSFT220603C00330000 | 2022-05-23 12:52PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 57.81% |
| MSFT220610C00330000 | 2022-05-23 2:44PM EDT | 2022-06-10 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 31 | 46.48% |
| MSFT220617C00330000 | 2022-05-25 2:36PM EDT | 2022-06-17 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 128 | 6,275 | 37.60% |
| MSFT220624C00330000 | 2022-05-23 1:07PM EDT | 2022-06-24 | 0.09 | 0.06 | 0.21 | +0.02 | +28.57% | 5 | 48 | 38.09% |
| MSFT220701C00330000 | 2022-05-24 12:21PM EDT | 2022-07-01 | 0.11 | 0.08 | 0.20 | 0.00 | - | 14 | 56 | 34.03% |
| MSFT220715C00330000 | 2022-05-25 3:48PM EDT | 2022-07-15 | 0.26 | 0.24 | 0.40 | +0.03 | +13.04% | 32 | 2,344 | 32.32% |
| MSFT220819C00330000 | 2022-05-25 3:48PM EDT | 2022-08-19 | 0.91 | 0.70 | 1.03 | +0.08 | +9.64% | 52 | 2,504 | 29.79% |
| MSFT220916C00330000 | 2022-05-25 2:37PM EDT | 2022-09-16 | 1.57 | 1.27 | 1.88 | +0.22 | +16.30% | 17 | 7,198 | 29.72% |
| MSFT221021C00330000 | 2022-05-25 1:10PM EDT | 2022-10-21 | 2.19 | 2.23 | 2.74 | +0.09 | +4.29% | 1 | 1,213 | 28.71% |
| MSFT221118C00330000 | 2022-05-25 3:11PM EDT | 2022-11-18 | 3.76 | 2.74 | 3.95 | +0.56 | +17.50% | 3 | 930 | 29.33% |
| MSFT230120C00330000 | 2022-05-25 3:05PM EDT | 2023-01-20 | 5.71 | 5.30 | 6.25 | +0.61 | +11.96% | 20 | 7,036 | 29.34% |
| MSFT230317C00330000 | 2022-05-25 10:39AM EDT | 2023-03-17 | 7.57 | 7.00 | 8.40 | +0.25 | +3.42% | 1 | 1,149 | 29.52% |
| MSFT230616C00330000 | 2022-05-25 2:54PM EDT | 2023-06-16 | 12.00 | 9.75 | 13.95 | +1.02 | +9.29% | 151 | 7,333 | 32.06% |
| MSFT240119C00330000 | 2022-05-25 11:18AM EDT | 2024-01-19 | 20.06 | 18.85 | 20.70 | +2.46 | +13.98% | 25 | 2,580 | 31.20% |
| MSFT240621C00330000 | 2022-05-24 2:54PM EDT | 2024-06-21 | 22.55 | 22.20 | 26.40 | 0.00 | - | 8 | 137 | 31.82% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00330000 | 2022-05-23 10:31AM EDT | 2022-05-27 | 72.15 | 66.10 | 69.35 | 0.00 | - | 1 | 0 | 150.98% |
| MSFT220603P00330000 | 2022-05-16 2:06PM EDT | 2022-06-03 | 66.46 | 66.00 | 69.35 | 0.00 | - | 1 | 0 | 68.85% |
| MSFT220610P00330000 | 2022-05-18 11:11AM EDT | 2022-06-10 | 71.05 | 66.10 | 69.35 | 0.00 | - | 1 | 0 | 53.42% |
| MSFT220617P00330000 | 2022-05-25 10:31AM EDT | 2022-06-17 | 70.17 | 66.45 | 69.30 | -1.83 | -2.54% | 2 | 500 | 65.65% |
| MSFT220715P00330000 | 2022-05-23 9:52AM EDT | 2022-07-15 | 72.50 | 66.10 | 69.80 | 0.00 | - | 1 | 56 | 46.93% |
| MSFT220819P00330000 | 2022-05-25 3:50PM EDT | 2022-08-19 | 68.44 | 66.25 | 69.10 | -4.06 | -5.60% | 3 | 215 | 33.03% |
| MSFT220916P00330000 | 2022-05-25 10:08AM EDT | 2022-09-16 | 73.05 | 67.45 | 69.85 | +1.35 | +1.88% | 20 | 1,397 | 31.59% |
| MSFT221021P00330000 | 2022-05-19 11:21AM EDT | 2022-10-21 | 75.60 | 67.85 | 70.25 | 0.00 | - | 4 | 455 | 28.83% |
| MSFT221118P00330000 | 2022-05-16 11:12AM EDT | 2022-11-18 | 74.90 | 68.60 | 71.10 | 0.00 | - | 3 | 23 | 28.59% |
| MSFT230120P00330000 | 2022-05-24 11:20AM EDT | 2023-01-20 | 72.75 | 70.05 | 72.40 | -4.70 | -6.07% | 2 | 1,856 | 27.06% |
| MSFT230317P00330000 | 2022-05-25 12:17PM EDT | 2023-03-17 | 74.69 | 70.85 | 72.80 | -0.62 | -0.82% | 5 | 327 | 25.02% |
| MSFT230616P00330000 | 2022-05-20 9:53AM EDT | 2023-06-16 | 77.67 | 73.25 | 76.10 | 0.00 | - | 1 | 3,689 | 26.12% |
| MSFT240119P00330000 | 2022-05-20 1:46PM EDT | 2024-01-19 | 87.87 | 77.10 | 79.95 | 0.00 | - | 11 | 692 | 24.43% |
| MSFT240621P00330000 | 2022-05-13 9:43AM EDT | 2024-06-21 | 85.18 | 78.60 | 83.00 | 0.00 | - | 2 | 419 | 24.14% |
© 2022 Yahoo. All rights reserved.
