UK Markets open in 6 hrs 46 mins
NIKKEI 225
27,481.76 -124.70 (-0.45%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.36 -0.11 (-0.14%) GOLD FUTURES
1,885.20 -5.50 (-0.29%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
19,041.29 -399.00 (-2.05%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00130000 | 2022-07-29 2:56PM EST | 130.00 | 152.41 | 157.85 | 159.25 | 0.00 | - | - | 790 | 609.08% |
| MSFT230217C00135000 | 2022-07-19 12:26PM EST | 135.00 | 124.95 | 152.65 | 154.50 | 0.00 | - | - | 73 | 584.94% |
| MSFT230217C00145000 | 2022-07-19 11:42AM EST | 145.00 | 115.45 | 142.85 | 144.60 | 0.00 | - | - | 1 | 540.75% |
| MSFT230217C00150000 | 2022-07-19 11:40AM EST | 150.00 | 110.85 | 138.60 | 140.25 | 0.00 | - | - | 23 | 526.83% |
| MSFT230217C00160000 | 2022-07-19 1:06PM EST | 160.00 | 102.80 | 128.30 | 129.95 | 0.00 | - | - | 3 | 482.13% |
| MSFT230217C00170000 | 2022-07-25 8:36AM EST | 170.00 | 94.35 | 119.50 | 120.75 | 0.00 | - | - | 12 | 453.19% |
| MSFT230217C00175000 | 2022-07-25 8:36AM EST | 175.00 | 89.80 | 114.70 | 115.50 | 0.00 | - | - | 1 | 434.16% |
| MSFT230217C00200000 | 2022-08-11 12:41PM EST | 200.00 | 93.34 | 91.60 | 92.80 | +5.64 | +6.43% | 30 | 1 | 364.36% |
| MSFT230217C00205000 | 2022-08-10 12:23PM EST | 205.00 | 88.40 | 87.00 | 88.05 | +88.40 | - | - | 1 | 350.18% |
| MSFT230217C00210000 | 2022-08-05 1:25PM EST | 210.00 | 78.78 | 81.30 | 83.70 | 0.00 | - | - | 5 | 333.47% |
| MSFT230217C00215000 | 2022-08-04 1:09PM EST | 215.00 | 74.65 | 78.35 | 79.25 | 0.00 | - | - | 4 | 327.03% |
| MSFT230217C00220000 | 2022-07-22 8:32AM EST | 220.00 | 54.30 | 73.90 | 74.85 | 0.00 | - | - | 2 | 314.98% |
| MSFT230217C00225000 | 2022-07-25 1:43PM EST | 225.00 | 46.75 | 69.75 | 70.60 | 0.00 | - | - | 14 | 304.54% |
| MSFT230217C00230000 | 2022-07-25 11:13AM EST | 230.00 | 43.25 | 65.40 | 66.15 | 0.00 | - | - | 10 | 292.62% |
| MSFT230217C00235000 | 2022-08-02 10:56AM EST | 235.00 | 51.45 | 61.35 | 62.35 | 0.00 | - | 10 | 10 | 283.86% |
| MSFT230217C00240000 | 2022-08-11 11:12AM EST | 240.00 | 58.10 | 56.95 | 58.35 | +6.50 | +12.60% | 2 | 18 | 273.05% |
| MSFT230217C00245000 | 2022-08-08 10:16AM EST | 245.00 | 50.55 | 53.10 | 54.15 | 0.00 | - | 2 | 11 | 263.21% |
| MSFT230217C00250000 | 2022-08-10 9:17AM EST | 250.00 | 50.00 | 49.20 | 50.25 | +6.85 | +15.87% | 5 | 749 | 253.93% |
| MSFT230217C00255000 | 2022-08-09 2:33PM EST | 255.00 | 43.00 | 45.45 | 46.15 | 0.00 | - | 22 | 58 | 244.21% |
| MSFT230217C00260000 | 2022-08-05 1:17PM EST | 260.00 | 38.85 | 41.40 | 42.60 | 0.00 | - | - | 11 | 234.95% |
| MSFT230217C00265000 | 2022-08-09 9:48AM EST | 265.00 | 34.85 | 38.60 | 39.40 | 0.00 | - | 4 | 318 | 230.18% |
| MSFT230217C00270000 | 2022-08-11 10:05AM EST | 270.00 | 35.67 | 35.30 | 35.60 | +3.02 | +9.25% | 4 | 86 | 221.57% |
| MSFT230217C00275000 | 2022-08-10 11:05AM EST | 275.00 | 32.47 | 31.55 | 32.80 | +2.02 | +6.63% | 1 | 155 | 214.12% |
| MSFT230217C00280000 | 2022-08-11 11:23AM EST | 280.00 | 29.85 | 28.95 | 29.30 | +3.81 | +14.63% | 11 | 206 | 207.46% |
| MSFT230217C00285000 | 2022-08-10 2:55PM EST | 285.00 | 27.05 | 26.05 | 26.50 | +3.05 | +12.71% | 90 | 514 | 201.39% |
| MSFT230217C00290000 | 2022-08-11 1:22PM EST | 290.00 | 23.59 | 23.30 | 23.70 | +2.79 | +13.41% | 56 | 743 | 195.11% |
| MSFT230217C00295000 | 2022-08-11 1:14PM EST | 295.00 | 21.00 | 20.50 | 21.05 | +2.85 | +15.70% | 27 | 299 | 188.40% |
| MSFT230217C00300000 | 2022-08-11 1:14PM EST | 300.00 | 18.70 | 18.05 | 18.70 | +1.75 | +10.32% | 41 | 815 | 182.92% |
| MSFT230217C00305000 | 2022-08-11 1:04PM EST | 305.00 | 16.60 | 16.20 | 16.50 | +2.25 | +15.68% | 69 | 297 | 178.98% |
| MSFT230217C00310000 | 2022-08-11 12:34PM EST | 310.00 | 14.80 | 13.90 | 14.45 | +2.10 | +16.54% | 161 | 168 | 173.27% |
| MSFT230217C00315000 | 2022-08-11 1:03PM EST | 315.00 | 12.65 | 12.35 | 12.65 | +1.65 | +15.00% | 48 | 256 | 169.95% |
| MSFT230217C00320000 | 2022-08-11 1:29PM EST | 320.00 | 10.85 | 10.75 | 11.00 | +1.10 | +11.28% | 74 | 999 | 166.14% |
| MSFT230217C00325000 | 2022-08-11 8:36AM EST | 325.00 | 9.50 | 9.20 | 9.40 | +0.85 | +9.83% | 4 | 362 | 161.74% |
| MSFT230217C00330000 | 2022-08-11 12:40PM EST | 330.00 | 8.35 | 7.90 | 8.10 | +1.10 | +15.17% | 15 | 398 | 158.45% |
| MSFT230217C00335000 | 2022-08-11 10:19AM EST | 335.00 | 6.60 | 6.70 | 6.95 | +0.40 | +6.45% | 9 | 402 | 155.20% |
| MSFT230217C00340000 | 2022-08-11 12:25PM EST | 340.00 | 6.10 | 5.65 | 5.85 | +1.30 | +27.08% | 20 | 459 | 151.81% |
| MSFT230217C00345000 | 2022-08-11 11:51AM EST | 345.00 | 5.25 | 4.75 | 4.95 | +1.05 | +25.00% | 1 | 298 | 149.00% |
| MSFT230217C00350000 | 2022-08-10 2:59PM EST | 350.00 | 4.30 | 4.00 | 4.20 | +0.55 | +14.67% | 1 | 835 | 146.70% |
| MSFT230217C00360000 | 2022-08-11 10:32AM EST | 360.00 | 3.05 | 2.75 | 2.98 | +0.31 | +11.31% | 7 | 1,149 | 142.26% |
| MSFT230217C00370000 | 2022-08-11 11:23AM EST | 370.00 | 2.16 | 1.96 | 2.12 | +0.11 | +5.37% | 4 | 378 | 139.58% |
| MSFT230217C00380000 | 2022-08-09 1:28PM EST | 380.00 | 1.46 | 1.36 | 1.53 | 0.00 | - | 13 | 206 | 137.40% |
| MSFT230217C00390000 | 2022-08-11 12:30PM EST | 390.00 | 1.11 | 0.98 | 1.13 | -0.10 | -8.26% | 1 | 448 | 136.57% |
| MSFT230217C00400000 | 2022-08-04 11:23AM EST | 400.00 | 0.86 | 0.71 | 0.84 | 0.00 | - | - | 3 | 136.08% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00130000 | 2022-08-11 8:57AM EST | 130.00 | 0.27 | 0.17 | 0.37 | -0.08 | -22.86% | 20 | 25 | 205.66% |
| MSFT230217P00135000 | 2022-07-29 8:40AM EST | 135.00 | 0.43 | 0.22 | 0.43 | 0.00 | - | - | 1 | 200.78% |
| MSFT230217P00145000 | 2022-08-11 8:57AM EST | 145.00 | 0.44 | 0.36 | 0.57 | -0.14 | -24.14% | 20 | 25 | 191.60% |
| MSFT230217P00150000 | 2022-08-05 10:27AM EST | 150.00 | 0.65 | 0.47 | 0.66 | 0.00 | - | - | 39 | 187.79% |
| MSFT230217P00155000 | 2022-07-29 9:35AM EST | 155.00 | 0.76 | 0.56 | 0.78 | 0.00 | - | - | 3 | 183.50% |
| MSFT230217P00160000 | 2022-08-10 11:44AM EST | 160.00 | 0.69 | 0.68 | 0.90 | -0.28 | -28.87% | 2 | 6 | 179.20% |
| MSFT230217P00165000 | 2022-08-10 11:43AM EST | 165.00 | 0.84 | 0.83 | 1.03 | -0.32 | -27.59% | 2 | 65 | 175.00% |
| MSFT230217P00170000 | 2022-08-11 12:32PM EST | 170.00 | 1.05 | 0.98 | 1.18 | -0.27 | -20.45% | 2 | 4 | 170.46% |
| MSFT230217P00175000 | 2022-07-29 9:44AM EST | 175.00 | 1.47 | 1.16 | 1.36 | 0.00 | - | - | 4 | 166.26% |
| MSFT230217P00180000 | 2022-08-01 1:49PM EST | 180.00 | 1.99 | 1.36 | 1.56 | 0.00 | - | - | 15 | 161.96% |
| MSFT230217P00185000 | 2022-08-11 11:07AM EST | 185.00 | 1.56 | 1.59 | 1.78 | -0.26 | -14.29% | 10 | 288 | 157.67% |
| MSFT230217P00190000 | 2022-08-09 2:14PM EST | 190.00 | 2.31 | 1.91 | 2.01 | 0.00 | - | 1 | 579 | 153.74% |
| MSFT230217P00195000 | 2022-08-11 12:33PM EST | 195.00 | 2.16 | 2.20 | 2.30 | -0.67 | -23.67% | 81 | 748 | 149.41% |
| MSFT230217P00200000 | 2022-08-11 12:21PM EST | 200.00 | 2.47 | 2.53 | 2.64 | -0.68 | -21.59% | 307 | 367 | 145.24% |
| MSFT230217P00205000 | 2022-08-11 12:34PM EST | 205.00 | 2.85 | 2.93 | 3.05 | -0.85 | -22.97% | 180 | 317 | 141.43% |
| MSFT230217P00210000 | 2022-08-11 12:31PM EST | 210.00 | 3.25 | 3.35 | 3.45 | -0.40 | -10.96% | 181 | 197 | 136.99% |
| MSFT230217P00215000 | 2022-08-11 9:31AM EST | 215.00 | 3.55 | 3.85 | 3.95 | -0.89 | -20.05% | 22 | 457 | 132.96% |
| MSFT230217P00220000 | 2022-08-11 12:31PM EST | 220.00 | 4.25 | 4.40 | 4.55 | -1.15 | -21.30% | 122 | 171 | 129.04% |
| MSFT230217P00225000 | 2022-08-11 12:31PM EST | 225.00 | 4.85 | 5.05 | 5.20 | -1.25 | -20.49% | 122 | 268 | 125.10% |
| MSFT230217P00230000 | 2022-08-11 12:33PM EST | 230.00 | 5.55 | 5.70 | 5.85 | -1.15 | -17.16% | 46 | 2,149 | 120.37% |
| MSFT230217P00235000 | 2022-08-11 9:56AM EST | 235.00 | 6.20 | 6.50 | 6.70 | -1.35 | -17.88% | 55 | 347 | 116.38% |
| MSFT230217P00240000 | 2022-08-11 12:29PM EST | 240.00 | 7.10 | 7.35 | 7.55 | -1.40 | -16.47% | 24 | 282 | 111.74% |
| MSFT230217P00245000 | 2022-08-11 12:18PM EST | 245.00 | 8.05 | 8.35 | 8.55 | -2.05 | -20.30% | 33 | 761 | 107.32% |
| MSFT230217P00250000 | 2022-08-11 11:49AM EST | 250.00 | 9.23 | 9.40 | 9.60 | -1.57 | -14.54% | 21 | 424 | 102.32% |
| MSFT230217P00255000 | 2022-08-11 11:45AM EST | 255.00 | 10.26 | 10.60 | 10.80 | -1.99 | -16.24% | 17 | 991 | 97.29% |
| MSFT230217P00260000 | 2022-08-11 11:05AM EST | 260.00 | 11.50 | 11.95 | 12.15 | -2.20 | -16.06% | 47 | 430 | 92.09% |
| MSFT230217P00265000 | 2022-08-11 12:24PM EST | 265.00 | 12.85 | 13.40 | 13.60 | -3.17 | -19.79% | 42 | 1,508 | 86.22% |
| MSFT230217P00270000 | 2022-08-11 12:24PM EST | 270.00 | 14.40 | 15.00 | 15.20 | -3.55 | -19.78% | 21 | 562 | 79.77% |
| MSFT230217P00275000 | 2022-08-11 12:28PM EST | 275.00 | 16.15 | 16.60 | 16.90 | -3.25 | -16.75% | 19 | 703 | 71.77% |
| MSFT230217P00280000 | 2022-08-11 1:03PM EST | 280.00 | 18.35 | 18.65 | 18.90 | -3.65 | -16.59% | 20 | 361 | 63.55% |
| MSFT230217P00285000 | 2022-08-11 1:12PM EST | 285.00 | 20.60 | 20.70 | 20.95 | -3.60 | -14.88% | 18 | 118 | 51.22% |
| MSFT230217P00290000 | 2022-08-11 1:08PM EST | 290.00 | 22.75 | 22.80 | 23.55 | -2.70 | -10.61% | 19 | 70 | 32.03% |
| MSFT230217P00295000 | 2022-08-11 11:26AM EST | 295.00 | 24.85 | 25.30 | 25.60 | -3.50 | -12.35% | 2 | 6 | 0.00% |
| MSFT230217P00300000 | 2022-08-11 11:24AM EST | 300.00 | 27.45 | 27.95 | 28.25 | -4.55 | -14.22% | 4 | 172 | 0.00% |
| MSFT230217P00305000 | 2022-08-11 11:25AM EST | 305.00 | 30.30 | 30.60 | 31.10 | -17.65 | -36.81% | 17 | 15 | 0.00% |
| MSFT230217P00310000 | 2022-08-11 11:25AM EST | 310.00 | 33.15 | 33.55 | 34.10 | -2.25 | -6.36% | 88 | 17 | 0.00% |
| MSFT230217P00315000 | 2022-08-11 11:25AM EST | 315.00 | 36.40 | 36.45 | 37.35 | -4.63 | -11.28% | 1 | 6 | 0.00% |
| MSFT230217P00320000 | 2022-07-19 11:33AM EST | 320.00 | 64.69 | 40.15 | 40.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT230217P00330000 | 2022-07-29 9:46AM EST | 330.00 | 53.45 | 47.05 | 48.05 | 0.00 | - | - | 13 | 0.00% |
| MSFT230217P00335000 | 2022-08-03 11:01AM EST | 335.00 | 56.87 | 51.05 | 52.40 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230217P00340000 | 2022-08-10 11:10AM EST | 340.00 | 54.75 | 55.30 | 57.00 | +54.75 | - | - | 73 | 0.00% |
| MSFT230217P00350000 | 2022-07-28 11:46AM EST | 350.00 | 76.00 | 63.75 | 65.60 | 0.00 | - | - | 1 | 0.00% |
| MSFT230217P00360000 | 2022-08-10 12:30PM EST | 360.00 | 72.40 | 73.05 | 74.65 | +72.40 | - | - | 1 | 0.00% |
| MSFT230217P00390000 | 2022-07-19 11:33AM EST | 390.00 | 132.18 | 102.45 | 105.25 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
