Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:425.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00425000 | 2022-01-05 4:04PM EDT | 2022-06-17 | 1.64 | 1.45 | 1.69 | -0.20 | -10.87% | 11 | 378 | 118.58% |
| MSFT220715C00425000 | 2022-01-05 11:10AM EDT | 2022-07-15 | 2.14 | 1.92 | 2.19 | -1.66 | -43.68% | 2 | 227 | 83.91% |
| MSFT220916C00425000 | 2022-01-05 2:33PM EDT | 2022-09-16 | 3.70 | 3.30 | 4.00 | -0.43 | -10.41% | 3 | 893 | 63.56% |
| MSFT230120C00425000 | 2022-01-05 1:08PM EDT | 2023-01-20 | 7.60 | 5.10 | 8.25 | -1.80 | -19.15% | 234 | 1,101 | 51.08% |
| MSFT230317C00425000 | 2022-01-05 3:16PM EDT | 2023-03-17 | 9.35 | 7.95 | 10.45 | -2.55 | -21.43% | 10 | 613 | 50.50% |
| MSFT230616C00425000 | 2022-01-05 2:21PM EDT | 2023-06-16 | 12.95 | 12.00 | 13.50 | -2.75 | -17.52% | 151 | 1,822 | 50.02% |
| MSFT240119C00425000 | 2022-01-04 11:12AM EDT | 2024-01-19 | 24.00 | 19.75 | 23.00 | 0.00 | - | 1 | 77 | 48.97% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00425000 | 2021-12-13 1:04AM EDT | 2022-06-17 | 87.15 | 108.00 | 111.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT220715P00425000 | 2021-12-16 4:16PM EDT | 2022-07-15 | 103.10 | 108.50 | 112.30 | 0.00 | - | 8 | 15 | 0.00% |
| MSFT220916P00425000 | 2021-11-10 7:47AM EDT | 2022-09-16 | 125.75 | 86.60 | 90.20 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230120P00425000 | 2021-11-08 1:17PM EDT | 2023-01-20 | 99.55 | 90.50 | 94.95 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT230317P00425000 | 2021-11-15 4:45PM EDT | 2023-03-17 | 98.95 | 100.60 | 102.60 | 0.00 | - | 7 | 3 | 0.00% |
| MSFT230616P00425000 | 2021-12-20 4:06PM EDT | 2023-06-16 | 116.30 | 116.50 | 120.20 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240119P00425000 | 2021-11-04 3:41PM EDT | 2024-01-19 | 109.82 | 119.50 | 124.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
