Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00400000 | 2022-04-08 3:42PM EDT | 2022-05-27 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 434.77% |
| MSFT220603C00400000 | 2022-05-02 9:49AM EDT | 2022-06-03 | 0.06 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 122.95% |
| MSFT220617C00400000 | 2022-05-26 3:36PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 2,988 | 53.13% |
| MSFT220715C00400000 | 2022-05-25 2:08PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 785 | 37.31% |
| MSFT220819C00400000 | 2022-05-25 1:38PM EDT | 2022-08-19 | 0.06 | 0.00 | 0.17 | 0.00 | - | 142 | 529 | 35.79% |
| MSFT220916C00400000 | 2022-05-25 12:53PM EDT | 2022-09-16 | 0.18 | 0.05 | 1.76 | 0.00 | - | 3 | 3,571 | 45.03% |
| MSFT221021C00400000 | 2022-05-24 11:02AM EDT | 2022-10-21 | 0.20 | 0.10 | 0.33 | 0.00 | - | 116 | 1,119 | 29.61% |
| MSFT221118C00400000 | 2022-05-13 1:16PM EDT | 2022-11-18 | 0.40 | 0.23 | 0.45 | 0.00 | - | 2 | 48 | 28.41% |
| MSFT230120C00400000 | 2022-05-26 3:37PM EDT | 2023-01-20 | 0.81 | 0.75 | 0.96 | +0.01 | +1.25% | 23 | 7,013 | 27.58% |
| MSFT230317C00400000 | 2022-05-26 12:03PM EDT | 2023-03-17 | 1.60 | 0.76 | 1.79 | +0.10 | +6.67% | 1 | 1,461 | 27.97% |
| MSFT230616C00400000 | 2022-05-26 3:09PM EDT | 2023-06-16 | 2.92 | 2.06 | 3.00 | +0.34 | +13.18% | 1 | 5,145 | 27.40% |
| MSFT240119C00400000 | 2022-05-26 3:57PM EDT | 2024-01-19 | 7.00 | 6.65 | 8.15 | -0.30 | -4.11% | 249 | 9,237 | 28.80% |
| MSFT240621C00400000 | 2022-05-25 2:24PM EDT | 2024-06-21 | 10.50 | 9.00 | 12.30 | 0.00 | - | 2 | 1,323 | 29.54% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00400000 | 2022-05-23 10:41AM EDT | 2022-05-27 | 140.25 | 131.85 | 136.05 | 0.00 | - | 6 | 0 | 489.06% |
| MSFT220617P00400000 | 2022-05-18 10:48AM EDT | 2022-06-17 | 139.50 | 131.85 | 136.05 | 0.00 | - | 125 | 0 | 104.29% |
| MSFT220715P00400000 | 2021-12-03 11:54AM EDT | 2022-07-15 | 83.40 | 67.00 | 69.80 | 0.00 | - | 1 | 76 | 0.00% |
| MSFT220916P00400000 | 2022-03-28 9:34AM EDT | 2022-09-16 | 94.34 | 112.00 | 115.55 | 0.00 | - | 1 | 123 | 0.00% |
| MSFT221118P00400000 | 2022-04-11 11:36AM EDT | 2022-11-18 | 114.64 | 135.80 | 138.80 | 0.00 | - | 1 | 0 | 45.48% |
| MSFT230120P00400000 | 2022-05-26 2:12PM EDT | 2023-01-20 | 133.27 | 132.65 | 135.75 | -9.48 | -6.64% | 4 | 97 | 30.65% |
| MSFT230317P00400000 | 2022-05-26 11:04AM EDT | 2023-03-17 | 134.42 | 132.75 | 135.80 | -3.38 | -2.45% | 2 | 109 | 27.78% |
| MSFT230616P00400000 | 2022-05-26 11:47AM EDT | 2023-06-16 | 135.32 | 132.80 | 136.25 | -7.17 | -5.03% | 1 | 4,496 | 25.52% |
| MSFT240119P00400000 | 2022-05-25 9:55AM EDT | 2024-01-19 | 141.96 | 133.00 | 137.50 | 0.00 | - | 1 | 3,147 | 22.69% |
| MSFT240621P00400000 | 2022-05-23 3:52PM EDT | 2024-06-21 | 141.46 | 133.75 | 137.85 | 0.00 | - | 2 | 2 | 20.77% |
© 2022 Yahoo. All rights reserved.
