Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00405000 | 2022-05-09 9:52AM EDT | 2022-06-17 | 0.02 | 0.00 | 0.12 | 0.00 | - | 71 | 450 | 64.45% |
| MSFT220715C00405000 | 2022-05-25 2:11PM EDT | 2022-07-15 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 1 | 506 | 46.68% |
| MSFT220916C00405000 | 2022-05-25 10:38AM EDT | 2022-09-16 | 0.04 | 0.10 | 0.24 | -0.09 | -69.23% | 1 | 498 | 34.03% |
| MSFT221118C00405000 | 2022-05-03 11:04AM EDT | 2022-11-18 | 1.10 | 0.13 | 0.49 | 0.00 | - | 2 | 15 | 30.19% |
| MSFT230120C00405000 | 2022-05-23 9:33AM EDT | 2023-01-20 | 0.63 | 0.42 | 0.95 | 0.00 | - | 1 | 1,059 | 28.87% |
| MSFT230317C00405000 | 2022-05-16 3:47PM EDT | 2023-03-17 | 1.38 | 0.71 | 2.97 | 0.00 | - | 10 | 1,717 | 32.68% |
| MSFT230616C00405000 | 2022-05-18 3:02PM EDT | 2023-06-16 | 2.17 | 1.14 | 2.88 | 0.00 | - | 1 | 345 | 28.38% |
| MSFT240119C00405000 | 2022-05-24 3:35PM EDT | 2024-01-19 | 6.45 | 5.20 | 8.55 | 0.00 | - | 12 | 278 | 30.46% |
| MSFT240621C00405000 | 2022-05-25 10:10AM EDT | 2024-06-21 | 10.18 | 7.50 | 12.50 | -0.87 | -7.87% | 4 | 50 | 30.87% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00405000 | 2022-01-21 10:38AM EDT | 2022-06-17 | 104.68 | 115.10 | 119.35 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT220715P00405000 | 2022-05-25 2:16PM EDT | 2022-07-15 | 143.56 | 140.75 | 144.85 | +67.26 | +88.15% | 3 | 1 | 53.03% |
| MSFT220916P00405000 | 2022-01-26 3:39PM EDT | 2022-09-16 | 104.75 | 106.70 | 110.95 | 0.00 | - | 3 | 89 | 0.00% |
| MSFT230120P00405000 | 2022-04-06 1:02PM EDT | 2023-01-20 | 109.11 | 128.50 | 133.00 | 0.00 | - | 1 | 131 | 0.00% |
| MSFT230317P00405000 | 2022-05-10 10:55AM EDT | 2023-03-17 | 137.15 | 140.75 | 144.90 | 0.00 | - | 20 | 0 | 31.31% |
| MSFT230616P00405000 | 2022-04-04 3:35PM EDT | 2023-06-16 | 96.36 | 114.50 | 119.00 | 0.00 | - | 13 | 14 | 0.00% |
| MSFT240119P00405000 | 2022-05-19 9:56AM EDT | 2024-01-19 | 152.18 | 140.50 | 145.50 | 0.00 | - | 21 | 117 | 23.09% |
© 2022 Yahoo. All rights reserved.
