Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00380000 | 2022-01-05 4:54PM EDT | 2022-06-17 | 5.00 | 4.75 | 5.10 | -1.90 | -27.54% | 247 | 2,962 | 114.50% |
| MSFT220715C00380000 | 2022-01-05 4:24PM EDT | 2022-07-15 | 6.27 | 6.00 | 7.85 | -1.44 | -18.68% | 19 | 456 | 83.17% |
| MSFT220916C00380000 | 2022-01-05 4:50PM EDT | 2022-09-16 | 9.33 | 7.65 | 9.40 | -1.47 | -13.61% | 20 | 930 | 58.94% |
| MSFT230120C00380000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 15.00 | 14.00 | 15.30 | -3.10 | -17.13% | 1,609 | 1,293 | 50.41% |
| MSFT230317C00380000 | 2021-12-31 3:02PM EDT | 2023-03-17 | 24.30 | 15.00 | 19.45 | 0.00 | - | 1 | 439 | 50.30% |
| MSFT230616C00380000 | 2022-01-05 1:39PM EDT | 2023-06-16 | 22.40 | 19.75 | 23.50 | -5.10 | -18.55% | 10 | 1,170 | 47.98% |
| MSFT240119C00380000 | 2022-01-05 4:05PM EDT | 2024-01-19 | 30.00 | 30.00 | 33.00 | -4.21 | -12.31% | 12 | 333 | 45.57% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00380000 | 2021-12-27 12:36PM EDT | 2022-06-17 | 49.75 | 68.15 | 69.30 | 0.00 | - | 1 | 409 | 0.00% |
| MSFT220715P00380000 | 2021-12-10 1:15PM EDT | 2022-07-15 | 51.89 | 69.05 | 71.15 | 0.00 | - | 5 | 23 | 0.00% |
| MSFT220916P00380000 | 2022-01-05 10:47AM EDT | 2022-09-16 | 67.65 | 70.30 | 74.00 | +7.60 | +12.66% | 44 | 92 | 0.00% |
| MSFT230120P00380000 | 2021-11-22 12:49PM EDT | 2023-01-20 | 58.50 | 67.25 | 68.95 | 0.00 | - | 13 | 61 | 0.00% |
| MSFT230317P00380000 | 2021-12-14 10:30AM EDT | 2023-03-17 | 69.42 | 77.00 | 81.50 | 0.00 | - | 2 | 102 | 0.00% |
| MSFT230616P00380000 | 2021-12-14 2:55PM EDT | 2023-06-16 | 78.60 | 80.50 | 84.10 | 0.00 | - | 4 | 520 | 0.00% |
| MSFT240119P00380000 | 2021-10-21 10:55AM EDT | 2024-01-19 | 92.60 | 71.00 | 75.50 | 0.00 | - | 1 | 82 | 0.00% |
© 2022 Yahoo. All rights reserved.
