Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00370000 | 2022-05-25 11:32AM EDT | 2022-05-27 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 212.50% |
| MSFT220610C00370000 | 2022-05-16 12:00AM EDT | 2022-06-10 | 0.07 | - | 2.13 | 0.00 | - | - | 1 | 110.03% |
| MSFT220617C00370000 | 2022-05-23 1:24PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 2,411 | 50.98% |
| MSFT220715C00370000 | 2022-05-26 12:14PM EDT | 2022-07-15 | 0.04 | 0.02 | 0.25 | -0.01 | -20.00% | 3 | 1,237 | 41.07% |
| MSFT220819C00370000 | 2022-05-26 12:02PM EDT | 2022-08-19 | 0.20 | 0.06 | 0.27 | +0.03 | +17.65% | 2 | 1,507 | 31.84% |
| MSFT220916C00370000 | 2022-05-26 3:06PM EDT | 2022-09-16 | 0.30 | 0.16 | 0.35 | 0.00 | - | 2 | 1,592 | 28.66% |
| MSFT221021C00370000 | 2022-05-18 10:46AM EDT | 2022-10-21 | 0.53 | 0.42 | 0.66 | 0.00 | - | 1 | 936 | 27.75% |
| MSFT221118C00370000 | 2022-05-24 11:33AM EDT | 2022-11-18 | 0.81 | 0.32 | 1.02 | 0.00 | - | 1 | 155 | 27.53% |
| MSFT230120C00370000 | 2022-05-26 3:05PM EDT | 2023-01-20 | 1.81 | 1.66 | 1.90 | +0.06 | +3.43% | 4 | 10,817 | 26.86% |
| MSFT230317C00370000 | 2022-05-26 2:59PM EDT | 2023-03-17 | 3.11 | 0.92 | 4.55 | +0.26 | +9.12% | 64 | 813 | 30.13% |
| MSFT230616C00370000 | 2022-05-24 3:31PM EDT | 2023-06-16 | 4.95 | 4.30 | 7.85 | 0.00 | - | 4 | 7,583 | 31.19% |
| MSFT240119C00370000 | 2022-05-23 12:07PM EDT | 2024-01-19 | 10.95 | 10.50 | 12.80 | 0.00 | - | 21 | 1,462 | 29.82% |
| MSFT240621C00370000 | 2022-05-23 12:12PM EDT | 2024-06-21 | 14.75 | 13.75 | 16.35 | 0.00 | - | 30 | 125 | 29.42% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00370000 | 2022-05-19 1:55PM EDT | 2022-05-27 | 116.30 | 102.00 | 106.05 | 0.00 | - | - | 0 | 417.68% |
| MSFT220617P00370000 | 2022-05-25 11:45AM EDT | 2022-06-17 | 110.00 | 101.85 | 106.05 | 0.00 | - | 3 | 41 | 89.06% |
| MSFT220715P00370000 | 2022-03-21 2:00PM EDT | 2022-07-15 | 74.30 | 82.70 | 85.85 | 0.00 | - | 2 | 75 | 0.00% |
| MSFT220819P00370000 | 2022-05-09 10:39AM EDT | 2022-08-19 | 106.23 | 102.65 | 105.75 | 0.00 | - | 1 | 0 | 43.71% |
| MSFT220916P00370000 | 2022-05-25 3:10PM EDT | 2022-09-16 | 105.69 | 102.65 | 105.75 | 0.00 | - | 1 | 27 | 37.93% |
| MSFT221118P00370000 | 2022-04-13 3:09PM EDT | 2022-11-18 | 84.97 | 108.40 | 111.30 | 0.00 | - | 1 | 25 | 44.92% |
| MSFT230120P00370000 | 2022-05-25 12:58PM EDT | 2023-01-20 | 110.80 | 102.95 | 106.20 | 0.00 | - | 59 | 381 | 27.54% |
| MSFT230317P00370000 | 2022-05-25 3:51PM EDT | 2023-03-17 | 108.52 | 102.85 | 106.40 | 0.00 | - | 16 | 127 | 25.33% |
| MSFT230616P00370000 | 2022-05-20 3:32PM EDT | 2023-06-16 | 121.80 | 103.55 | 107.75 | 0.00 | - | 93 | 7,676 | 24.85% |
| MSFT240119P00370000 | 2022-04-13 3:23PM EDT | 2024-01-19 | 93.00 | 110.50 | 115.50 | 0.00 | - | 192 | 278 | 28.57% |
| MSFT240621P00370000 | 2022-04-22 3:51PM EDT | 2024-06-21 | 105.45 | 118.50 | 123.00 | 0.00 | - | 7 | 7 | 31.40% |
© 2022 Yahoo. All rights reserved.
