Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:390.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00390000 | 2022-01-05 4:48PM EDT | 2022-06-17 | 3.80 | 3.60 | 4.70 | -1.05 | -21.65% | 116 | 1,383 | 131.56% |
| MSFT220715C00390000 | 2022-01-05 4:54PM EDT | 2022-07-15 | 4.87 | 4.50 | 4.90 | -1.23 | -20.16% | 1 | 110 | 90.15% |
| MSFT220916C00390000 | 2022-01-05 4:08PM EDT | 2022-09-16 | 7.50 | 7.10 | 8.30 | -2.10 | -21.88% | 39 | 555 | 69.09% |
| MSFT230120C00390000 | 2022-01-05 3:49PM EDT | 2023-01-20 | 13.15 | 10.00 | 14.00 | -1.59 | -10.79% | 101 | 2,417 | 55.02% |
| MSFT230317C00390000 | 2022-01-05 2:30PM EDT | 2023-03-17 | 17.00 | 12.85 | 17.00 | -5.26 | -23.63% | 118 | 3,863 | 53.66% |
| MSFT230616C00390000 | 2022-01-05 4:05PM EDT | 2023-06-16 | 19.12 | 17.00 | 20.00 | -2.31 | -10.78% | 5 | 1,073 | 51.07% |
| MSFT240119C00390000 | 2022-01-05 2:14PM EDT | 2024-01-19 | 29.75 | 24.50 | 29.50 | -2.25 | -7.03% | 5 | 289 | 50.28% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00390000 | 2022-01-04 3:57PM EDT | 2022-06-17 | 67.00 | 75.65 | 78.05 | 0.00 | - | 117 | 170 | 0.00% |
| MSFT220715P00390000 | 2021-11-29 3:54PM EDT | 2022-07-15 | 61.69 | 56.90 | 57.55 | 0.00 | - | - | 4 | 0.00% |
| MSFT220916P00390000 | 2021-12-13 4:39PM EDT | 2022-09-16 | 61.75 | 79.25 | 81.30 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT230120P00390000 | 2021-12-31 4:56PM EDT | 2023-01-20 | 69.90 | 82.50 | 86.50 | 0.00 | - | 1 | 135 | 0.00% |
| MSFT230317P00390000 | 2021-11-22 12:36PM EDT | 2023-03-17 | 67.10 | 75.05 | 79.90 | 0.00 | - | 1 | 321 | 0.00% |
| MSFT230616P00390000 | 2021-12-21 11:05AM EDT | 2023-06-16 | 87.67 | 88.05 | 91.35 | 0.00 | - | 5 | 1,100 | 0.00% |
| MSFT240119P00390000 | 2021-12-14 4:43PM EDT | 2024-01-19 | 91.53 | 94.00 | 99.00 | 0.00 | - | 5 | 23 | 0.00% |
© 2022 Yahoo. All rights reserved.
