Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00430000 | 2022-05-02 12:08PM EDT | 2022-06-17 | 0.03 | 0.00 | 0.11 | 0.00 | - | 41 | 704 | 69.34% |
| MSFT220715C00430000 | 2022-05-10 12:27PM EDT | 2022-07-15 | 0.05 | 0.00 | 0.21 | 0.00 | - | 40 | 183 | 52.73% |
| MSFT220819C00430000 | 2022-05-27 11:32AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 40 | 321 | 38.67% |
| MSFT220916C00430000 | 2022-05-27 10:13AM EDT | 2022-09-16 | 0.07 | 0.05 | 0.20 | 0.00 | - | 86 | 1,273 | 34.67% |
| MSFT221021C00430000 | 2022-05-09 9:34AM EDT | 2022-10-21 | 0.08 | 0.00 | 0.27 | 0.00 | - | 2 | 357 | 31.45% |
| MSFT221118C00430000 | 2022-04-21 9:52AM EDT | 2022-11-18 | 1.01 | 0.02 | 0.47 | 0.00 | - | 1 | 5 | 31.12% |
| MSFT230120C00430000 | 2022-05-26 11:40AM EDT | 2023-01-20 | 0.43 | 0.25 | 0.65 | 0.00 | - | 2 | 897 | 28.03% |
| MSFT230317C00430000 | 2022-05-24 9:30AM EDT | 2023-03-17 | 0.66 | 0.10 | 2.29 | 0.00 | - | 2 | 930 | 31.71% |
| MSFT230616C00430000 | 2022-05-27 12:16PM EDT | 2023-06-16 | 2.20 | 1.50 | 4.10 | -0.31 | -12.35% | 2 | 307 | 31.66% |
| MSFT240119C00430000 | 2022-05-27 1:15PM EDT | 2024-01-19 | 4.95 | 3.80 | 7.25 | 0.00 | - | 8 | 174 | 29.50% |
| MSFT240621C00430000 | 2022-05-26 3:14PM EDT | 2024-06-21 | 8.35 | 5.50 | 10.50 | 0.00 | - | 1 | 574 | 29.51% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00430000 | 2022-03-22 10:44AM EDT | 2022-06-17 | 126.47 | 139.85 | 142.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220715P00430000 | 2022-05-06 12:49PM EDT | 2022-07-15 | 152.99 | 155.65 | 158.90 | 0.00 | - | 2 | 0 | 59.72% |
| MSFT220916P00430000 | 2021-11-10 7:47AM EDT | 2022-09-16 | 129.50 | 90.90 | 94.65 | 0.00 | - | 2 | 46 | 0.00% |
| MSFT230120P00430000 | 2022-05-25 10:02AM EDT | 2023-01-20 | 171.60 | 155.45 | 158.20 | 0.00 | - | 54 | 78 | 32.25% |
| MSFT230317P00430000 | 2022-05-27 11:14AM EDT | 2023-03-17 | 157.03 | 155.90 | 158.20 | -13.50 | -7.92% | 6 | 51 | 29.04% |
| MSFT230616P00430000 | 2022-05-11 10:52AM EDT | 2023-06-16 | 165.28 | 155.70 | 158.40 | 0.00 | - | 24 | 1 | 26.04% |
| MSFT240119P00430000 | 2022-04-26 11:27AM EDT | 2024-01-19 | 158.83 | 162.00 | 166.50 | 0.00 | - | 27 | 7 | 32.35% |
| MSFT240621P00430000 | 2022-03-28 11:32AM EDT | 2024-06-21 | 129.97 | 143.50 | 148.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
