Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00460000 | 2022-04-27 9:39AM EDT | 2022-06-17 | 0.03 | 0.00 | 1.24 | 0.00 | - | 63 | 518 | 107.18% |
| MSFT220715C00460000 | 2022-05-03 12:12PM EDT | 2022-07-15 | 0.06 | 0.00 | 1.63 | 0.00 | - | 1 | 311 | 74.15% |
| MSFT220819C00460000 | 2022-05-23 2:10PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 1,051 | 39.65% |
| MSFT220916C00460000 | 2022-05-10 12:35PM EDT | 2022-09-16 | 0.04 | 0.02 | 1.91 | 0.00 | - | 100 | 741 | 50.68% |
| MSFT221118C00460000 | 2022-04-26 1:57PM EDT | 2022-11-18 | 0.30 | 0.00 | 2.26 | 0.00 | - | 1 | 5 | 47.36% |
| MSFT230120C00460000 | 2022-05-20 12:48PM EDT | 2023-01-20 | 0.24 | 0.10 | 0.90 | 0.00 | - | 2 | 867 | 34.45% |
| MSFT230317C00460000 | 2022-05-20 9:39AM EDT | 2023-03-17 | 0.26 | 0.15 | 1.39 | 0.00 | - | 1 | 220 | 33.38% |
| MSFT230616C00460000 | 2022-05-23 9:36AM EDT | 2023-06-16 | 1.00 | 0.00 | 2.52 | 0.00 | - | 1 | 390 | 32.70% |
| MSFT240119C00460000 | 2022-05-19 3:53PM EDT | 2024-01-19 | 2.77 | 1.00 | 5.55 | 0.00 | - | 1 | 555 | 31.33% |
| MSFT240621C00460000 | 2022-05-26 3:14PM EDT | 2024-06-21 | 5.85 | 3.40 | 5.80 | +1.03 | +21.37% | 1 | 1,110 | 28.28% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00460000 | 2022-04-27 1:00PM EDT | 2022-08-19 | 171.80 | 192.65 | 195.75 | 0.00 | - | - | 0 | 64.23% |
| MSFT220916P00460000 | 2021-11-30 12:59PM EDT | 2022-09-16 | 132.60 | 121.15 | 125.20 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT221118P00460000 | 2022-04-21 1:05PM EDT | 2022-11-18 | 173.93 | 205.60 | 209.60 | 0.00 | - | - | 0 | 75.18% |
| MSFT230120P00460000 | 2022-03-04 11:21AM EDT | 2023-01-20 | 171.14 | 149.00 | 153.50 | 0.00 | - | 5 | 6 | 0.00% |
| MSFT230317P00460000 | 2022-04-26 9:47AM EDT | 2023-03-17 | 184.06 | 192.60 | 195.80 | 0.00 | - | - | 0 | 34.77% |
| MSFT230616P00460000 | 2022-05-13 10:52AM EDT | 2023-06-16 | 199.97 | 192.10 | 196.30 | 0.00 | - | 1 | 12 | 31.95% |
| MSFT240119P00460000 | 2022-05-17 3:22PM EDT | 2024-01-19 | 192.76 | 191.50 | 196.50 | 0.00 | - | 2 | 10 | 26.06% |
| MSFT240621P00460000 | 2022-05-26 9:50AM EDT | 2024-06-21 | 193.89 | 191.50 | 196.50 | -8.71 | -4.30% | 1 | 0 | 23.30% |
© 2022 Yahoo. All rights reserved.
