Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00440000 | 2022-05-18 2:16PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 558 | 59.38% |
| MSFT220715C00440000 | 2022-05-20 10:48AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 1,116 | 61.67% |
| MSFT220819C00440000 | 2022-05-09 2:47PM EDT | 2022-08-19 | 0.09 | 0.00 | 2.10 | 0.00 | - | 42 | 114 | 55.10% |
| MSFT220916C00440000 | 2022-05-26 3:33PM EDT | 2022-09-16 | 0.05 | 0.04 | 0.12 | -0.02 | -28.57% | 202 | 3,056 | 35.50% |
| MSFT221021C00440000 | 2022-05-26 3:35PM EDT | 2022-10-21 | 0.11 | 0.00 | 2.20 | 0.00 | - | 1 | 1,145 | 48.06% |
| MSFT221118C00440000 | 2022-05-24 11:04AM EDT | 2022-11-18 | 0.17 | 0.00 | 0.66 | 0.00 | - | 88 | 312 | 35.62% |
| MSFT230120C00440000 | 2022-05-26 2:18PM EDT | 2023-01-20 | 0.35 | 0.18 | 0.49 | 0.00 | - | 1 | 2,657 | 29.25% |
| MSFT230317C00440000 | 2022-05-13 9:39AM EDT | 2023-03-17 | 1.50 | 0.00 | 1.81 | 0.00 | - | 1 | 467 | 32.79% |
| MSFT230616C00440000 | 2022-05-26 12:01PM EDT | 2023-06-16 | 2.24 | 1.00 | 2.55 | +0.27 | +13.71% | 1 | 419 | 30.74% |
| MSFT240119C00440000 | 2022-05-24 10:28AM EDT | 2024-01-19 | 3.72 | 2.00 | 6.55 | 0.00 | - | 1 | 823 | 30.90% |
| MSFT240621C00440000 | 2022-05-17 10:42AM EDT | 2024-06-21 | 6.13 | 4.50 | 9.35 | 0.00 | - | 2 | 78 | 30.58% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715P00440000 | 2022-02-25 1:16PM EDT | 2022-07-15 | 143.90 | 134.85 | 137.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916P00440000 | 2021-11-10 7:47AM EDT | 2022-09-16 | 138.75 | 99.50 | 103.70 | 0.00 | - | 246 | 123 | 0.00% |
| MSFT230120P00440000 | 2022-01-25 4:16PM EDT | 2023-01-20 | 149.72 | 144.05 | 148.90 | 0.00 | - | 2 | 165 | 0.00% |
| MSFT230317P00440000 | 2022-05-23 12:49PM EDT | 2023-03-17 | 179.35 | 172.65 | 175.75 | 0.00 | - | 2 | 5 | 32.35% |
| MSFT230616P00440000 | 2022-04-08 9:30AM EDT | 2023-06-16 | 140.90 | 163.50 | 168.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSFT240119P00440000 | 2022-05-19 3:34PM EDT | 2024-01-19 | 187.56 | 171.50 | 176.50 | 0.00 | - | 348 | 84 | 24.45% |
© 2022 Yahoo. All rights reserved.
