Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00340000 | 2022-05-19 9:46AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 106.25% |
| MSFT220603C00340000 | 2022-05-18 11:35AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 61.33% |
| MSFT220610C00340000 | 2022-05-11 1:54PM EDT | 2022-06-10 | 0.10 | 0.00 | 2.02 | 0.00 | - | 1 | 26 | 72.49% |
| MSFT220617C00340000 | 2022-05-26 2:35PM EDT | 2022-06-17 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 42 | 5,097 | 37.50% |
| MSFT220624C00340000 | 2022-05-17 3:59PM EDT | 2022-06-24 | 0.09 | 0.00 | 2.15 | 0.00 | - | - | 18 | 53.64% |
| MSFT220701C00340000 | 2022-05-25 2:42PM EDT | 2022-07-01 | 0.09 | 0.02 | 0.70 | 0.00 | - | 1 | 3 | 44.34% |
| MSFT220715C00340000 | 2022-05-26 3:19PM EDT | 2022-07-15 | 0.09 | 0.05 | 0.42 | -0.06 | -40.00% | 11 | 2,355 | 34.47% |
| MSFT220819C00340000 | 2022-05-26 2:15PM EDT | 2022-08-19 | 0.55 | 0.50 | 0.62 | -0.04 | -6.78% | 8 | 810 | 28.43% |
| MSFT220916C00340000 | 2022-05-26 3:33PM EDT | 2022-09-16 | 0.91 | 0.86 | 1.06 | -0.12 | -11.65% | 24 | 4,900 | 27.43% |
| MSFT221021C00340000 | 2022-05-26 3:14PM EDT | 2022-10-21 | 1.67 | 1.15 | 1.77 | -0.08 | -4.57% | 73 | 1,092 | 26.91% |
| MSFT221118C00340000 | 2022-05-26 3:57PM EDT | 2022-11-18 | 2.41 | 0.48 | 4.75 | -0.14 | -5.49% | 9 | 421 | 32.43% |
| MSFT230120C00340000 | 2022-05-26 3:50PM EDT | 2023-01-20 | 4.60 | 4.20 | 4.60 | +0.20 | +4.55% | 151 | 11,096 | 27.57% |
| MSFT230317C00340000 | 2022-05-26 2:29PM EDT | 2023-03-17 | 6.78 | 6.30 | 7.20 | +0.33 | +5.12% | 3 | 2,460 | 28.89% |
| MSFT230616C00340000 | 2022-05-26 10:33AM EDT | 2023-06-16 | 9.75 | 9.65 | 11.65 | +0.80 | +8.94% | 5 | 1,793 | 30.53% |
| MSFT240119C00340000 | 2022-05-26 11:37AM EDT | 2024-01-19 | 17.90 | 16.65 | 19.40 | +0.65 | +3.77% | 12 | 2,144 | 30.93% |
| MSFT240621C00340000 | 2022-05-24 3:13PM EDT | 2024-06-21 | 20.17 | 22.00 | 24.95 | 0.00 | - | 1 | 245 | 31.49% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00340000 | 2022-04-18 12:02AM EDT | 2022-05-27 | 58.65 | 72.60 | 75.90 | 0.00 | - | - | 6 | 149.22% |
| MSFT220603P00340000 | 2022-05-18 2:43PM EDT | 2022-06-03 | 85.33 | 71.85 | 76.00 | 0.00 | - | 1 | 0 | 111.40% |
| MSFT220617P00340000 | 2022-05-25 1:07PM EDT | 2022-06-17 | 80.30 | 72.30 | 76.05 | 0.00 | - | 9 | 235 | 70.14% |
| MSFT220715P00340000 | 2022-05-23 12:42PM EDT | 2022-07-15 | 79.20 | 71.85 | 76.05 | 0.00 | - | 2 | 50 | 47.12% |
| MSFT220819P00340000 | 2022-05-17 10:56AM EDT | 2022-08-19 | 77.92 | 72.75 | 75.80 | 0.00 | - | 25 | 103 | 35.12% |
| MSFT220916P00340000 | 2022-05-23 10:57AM EDT | 2022-09-16 | 80.61 | 72.95 | 76.05 | 0.00 | - | 20 | 597 | 31.53% |
| MSFT221021P00340000 | 2022-05-24 10:37AM EDT | 2022-10-21 | 84.95 | 72.80 | 76.60 | 0.00 | - | 10 | 101 | 29.39% |
| MSFT221118P00340000 | 2022-05-23 1:35PM EDT | 2022-11-18 | 80.99 | 73.60 | 77.15 | 0.00 | - | 1 | 20 | 28.46% |
| MSFT230120P00340000 | 2022-05-20 9:51AM EDT | 2023-01-20 | 82.50 | 74.85 | 77.55 | 0.00 | - | 1 | 802 | 25.32% |
| MSFT230317P00340000 | 2022-05-23 2:43PM EDT | 2023-03-17 | 82.57 | 76.30 | 78.75 | 0.00 | - | 2 | 1,487 | 24.95% |
| MSFT230616P00340000 | 2022-05-13 9:36AM EDT | 2023-06-16 | 88.86 | 77.45 | 80.90 | 0.00 | - | 3 | 1,141 | 24.80% |
| MSFT240119P00340000 | 2022-05-19 3:34PM EDT | 2024-01-19 | 93.11 | 81.80 | 84.60 | 0.00 | - | 691 | 1,114 | 23.45% |
| MSFT240621P00340000 | 2022-05-23 3:52PM EDT | 2024-06-21 | 89.72 | 83.25 | 88.00 | 0.00 | - | 2 | 182 | 23.61% |
© 2022 Yahoo. All rights reserved.
