Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603C00395000 | 2022-05-04 11:21AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 119.73% |
| MSFT220617C00395000 | 2022-05-09 12:01PM EDT | 2022-06-17 | 0.03 | 0.00 | 1.79 | 0.00 | - | 1 | 634 | 87.60% |
| MSFT220715C00395000 | 2022-05-12 9:31AM EDT | 2022-07-15 | 0.04 | 0.00 | 1.64 | 0.00 | - | 1 | 678 | 57.23% |
| MSFT220819C00395000 | 2022-05-25 10:54AM EDT | 2022-08-19 | 0.08 | 0.00 | 0.55 | 0.00 | - | 136 | 141 | 41.09% |
| MSFT220916C00395000 | 2022-05-24 11:36AM EDT | 2022-09-16 | 0.14 | 0.00 | 0.25 | 0.00 | - | 80 | 844 | 31.79% |
| MSFT221021C00395000 | 2022-05-20 12:59PM EDT | 2022-10-21 | 0.22 | 0.11 | 0.36 | 0.00 | - | 2 | 93 | 29.20% |
| MSFT221118C00395000 | 2022-05-06 12:11PM EDT | 2022-11-18 | 1.33 | 0.28 | 0.55 | 0.00 | - | 1 | 127 | 28.55% |
| MSFT230120C00395000 | 2022-05-24 12:35PM EDT | 2023-01-20 | 0.81 | 0.75 | 1.50 | 0.00 | - | 1 | 2,506 | 29.27% |
| MSFT230317C00395000 | 2022-05-20 11:19AM EDT | 2023-03-17 | 1.50 | 1.21 | 2.73 | 0.00 | - | 11 | 229 | 29.97% |
| MSFT230616C00395000 | 2022-05-24 3:29PM EDT | 2023-06-16 | 2.61 | 1.72 | 5.50 | 0.00 | - | 2 | 1,031 | 31.36% |
| MSFT240119C00395000 | 2022-05-25 11:59AM EDT | 2024-01-19 | 7.79 | 6.70 | 9.35 | +0.16 | +2.10% | 1 | 563 | 29.54% |
| MSFT240621C00395000 | 2022-05-25 11:59AM EDT | 2024-06-21 | 10.78 | 9.65 | 14.40 | 0.00 | - | 1 | 256 | 30.77% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00395000 | 2022-02-15 3:58PM EDT | 2022-06-17 | 96.00 | 98.00 | 102.00 | 0.00 | - | 18 | 39 | 0.00% |
| MSFT220819P00395000 | 2022-05-16 12:01AM EDT | 2022-08-19 | 128.45 | 127.65 | 130.75 | 0.00 | - | - | 0 | 50.10% |
| MSFT220916P00395000 | 2022-05-18 10:01AM EDT | 2022-09-16 | 133.00 | 127.65 | 130.75 | 0.00 | - | 2 | 0 | 43.47% |
| MSFT230120P00395000 | 2021-12-14 11:54AM EDT | 2023-01-20 | 82.37 | 89.65 | 91.70 | 0.00 | - | 2 | 86 | 0.00% |
| MSFT230317P00395000 | 2022-05-12 9:30AM EDT | 2023-03-17 | 144.94 | 127.80 | 130.85 | 0.00 | - | 3 | 14 | 27.29% |
| MSFT230616P00395000 | 2022-03-01 1:45PM EDT | 2023-06-16 | 106.26 | 91.00 | 95.50 | 0.00 | - | 4 | 317 | 0.00% |
| MSFT240119P00395000 | 2022-05-10 9:36AM EDT | 2024-01-19 | 126.76 | 128.00 | 133.00 | 0.00 | - | 2 | 76 | 22.97% |
| MSFT240621P00395000 | 2022-04-04 2:28PM EDT | 2024-06-21 | 96.20 | 110.00 | 114.50 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
