Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:490.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916C00490000 | 2022-08-01 11:26AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 412 | 52.34% |
| MSFT230120C00490000 | 2022-08-02 3:58PM EDT | 2023-01-20 | 0.05 | 0.07 | 0.08 | -0.03 | -37.50% | 10 | 766 | 30.76% |
| MSFT230317C00490000 | 2022-07-22 9:30AM EDT | 2023-03-17 | 0.10 | 0.04 | 0.29 | 0.00 | - | 2 | 714 | 30.71% |
| MSFT230616C00490000 | 2022-08-02 1:09PM EDT | 2023-06-16 | 0.38 | 0.00 | 1.04 | 0.00 | - | 20 | 297 | 31.07% |
| MSFT240119C00490000 | 2022-08-01 11:55AM EDT | 2024-01-19 | 1.80 | 0.87 | 2.15 | 0.00 | - | 10 | 473 | 27.15% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916P00490000 | 2022-07-13 3:54PM EDT | 2022-09-16 | 237.70 | 206.40 | 209.40 | 0.00 | - | - | 1 | 0.00% |
| MSFT230120P00490000 | 2021-11-09 3:25PM EDT | 2023-01-20 | 158.15 | 148.00 | 153.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT230317P00490000 | 2022-07-26 3:50PM EDT | 2023-03-17 | 239.32 | 206.65 | 208.55 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00490000 | 2022-07-14 12:29PM EDT | 2024-01-19 | 239.27 | 205.20 | 209.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
