Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00355000 | 2022-05-09 12:40PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 34 | 139.06% |
| MSFT220603C00355000 | 2022-05-19 9:30AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 101 | 74.41% |
| MSFT220617C00355000 | 2022-05-25 12:22PM EDT | 2022-06-17 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 3,807 | 49.81% |
| MSFT220624C00355000 | 2022-05-23 3:05PM EDT | 2022-06-24 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 45.51% |
| MSFT220715C00355000 | 2022-05-25 3:54PM EDT | 2022-07-15 | 0.08 | 0.06 | 0.21 | +0.02 | +33.33% | 4 | 1,151 | 36.82% |
| MSFT220819C00355000 | 2022-05-25 2:55PM EDT | 2022-08-19 | 0.26 | 0.15 | 0.39 | +0.08 | +44.44% | 1 | 647 | 31.08% |
| MSFT220916C00355000 | 2022-05-24 2:39PM EDT | 2022-09-16 | 0.40 | 0.31 | 0.67 | -0.05 | -11.11% | 20 | 1,436 | 29.55% |
| MSFT221021C00355000 | 2022-05-24 2:19PM EDT | 2022-10-21 | 0.86 | 0.65 | 1.17 | -0.12 | -12.24% | 20 | 1,192 | 28.73% |
| MSFT221118C00355000 | 2022-05-25 1:49PM EDT | 2022-11-18 | 1.37 | 1.17 | 1.84 | +0.12 | +9.60% | 2 | 59 | 29.06% |
| MSFT230120C00355000 | 2022-05-25 3:43PM EDT | 2023-01-20 | 2.77 | 2.20 | 3.20 | +0.12 | +4.53% | 23 | 8,502 | 28.60% |
| MSFT230317C00355000 | 2022-05-25 1:53PM EDT | 2023-03-17 | 4.10 | 3.65 | 5.10 | +1.01 | +32.69% | 1 | 1,202 | 29.41% |
| MSFT230616C00355000 | 2022-05-20 3:47PM EDT | 2023-06-16 | 4.94 | 6.30 | 8.90 | 0.00 | - | 258 | 1,188 | 30.96% |
| MSFT240119C00355000 | 2022-05-24 12:57PM EDT | 2024-01-19 | 13.30 | 13.25 | 15.05 | 0.00 | - | 1 | 1,287 | 30.51% |
| MSFT240621C00355000 | 2022-05-09 10:19AM EDT | 2024-06-21 | 22.50 | 15.50 | 20.50 | 0.00 | - | 1 | 8 | 31.34% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00355000 | 2022-05-20 12:39PM EDT | 2022-06-17 | 105.75 | 91.15 | 94.85 | 0.00 | - | 101 | 106 | 63.04% |
| MSFT220715P00355000 | 2022-05-20 2:00PM EDT | 2022-07-15 | 105.90 | 90.90 | 94.85 | 0.00 | - | 100 | 14 | 57.50% |
| MSFT220819P00355000 | 2022-04-07 1:40PM EDT | 2022-08-19 | 58.25 | 79.00 | 82.95 | 0.00 | - | 7 | 170 | 0.00% |
| MSFT220916P00355000 | 2022-05-19 9:32AM EDT | 2022-09-16 | 100.12 | 90.70 | 94.65 | 0.00 | - | 3 | 9 | 37.67% |
| MSFT221021P00355000 | 2022-05-23 10:06AM EDT | 2022-10-21 | 98.93 | 90.75 | 95.00 | 0.00 | - | 2 | 4 | 34.18% |
| MSFT221118P00355000 | 2022-05-25 10:06AM EDT | 2022-11-18 | 97.94 | 91.00 | 95.00 | +17.09 | +21.14% | 2 | 2 | 31.37% |
| MSFT230120P00355000 | 2022-05-12 3:58PM EDT | 2023-01-20 | 101.84 | 91.60 | 95.50 | 0.00 | - | 3 | 164 | 28.22% |
| MSFT230317P00355000 | 2022-05-24 2:11PM EDT | 2023-03-17 | 95.79 | 92.35 | 95.95 | -1.61 | -1.65% | 2 | 607 | 26.37% |
| MSFT230616P00355000 | 2022-05-09 3:28PM EDT | 2023-06-16 | 88.26 | 93.95 | 97.15 | 0.00 | - | 2 | 240 | 25.10% |
| MSFT240119P00355000 | 2022-05-19 1:47PM EDT | 2024-01-19 | 106.10 | 96.70 | 100.20 | 0.00 | - | 1 | 140 | 23.62% |
| MSFT240621P00355000 | 2022-04-27 11:48AM EDT | 2024-06-21 | 98.00 | 97.50 | 102.50 | 0.00 | - | 1 | 11 | 23.17% |
© 2022 Yahoo. All rights reserved.
