UK markets open in 3 hours 56 minutes
NIKKEI 225
26,759.99 -289.48 (-1.07%) HANG SENG
22,179.44 -239.53 (-1.07%) CRUDE OIL
111.28 -0.48 (-0.43%) GOLD FUTURES
1,823.00 +1.80 (+0.10%) DOW
30,946.99 -491.31 (-1.56%) BTC-GBP
16,667.40 -319.72 (-1.88%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221021C00135000 | 2022-06-15 11:22AM EDT | 135.00 | 114.30 | 120.75 | 124.35 | 0.00 | - | - | 1 | 65.06% |
| MSFT221021C00140000 | 2022-06-15 12:02PM EDT | 140.00 | 110.50 | 116.20 | 119.45 | 0.00 | - | 1 | 2 | 64.65% |
| MSFT221021C00150000 | 2022-06-15 11:37AM EDT | 150.00 | 100.95 | 106.00 | 109.85 | 0.00 | - | 1 | 7 | 59.12% |
| MSFT221021C00155000 | 2022-06-14 11:06AM EDT | 155.00 | 90.20 | 101.35 | 104.85 | 0.00 | - | 1 | 3 | 57.42% |
| MSFT221021C00160000 | 2022-06-27 1:15PM EDT | 160.00 | 106.75 | 96.05 | 100.50 | 0.00 | - | 2 | 15 | 55.63% |
| MSFT221021C00170000 | 2022-06-27 1:14PM EDT | 170.00 | 97.25 | 86.65 | 91.00 | 0.00 | - | 2 | 57 | 52.95% |
| MSFT221021C00175000 | 2022-05-18 1:11PM EDT | 175.00 | 85.47 | 77.20 | 78.95 | 0.00 | - | 4 | 3 | 0.00% |
| MSFT221021C00180000 | 2022-06-16 2:02PM EDT | 180.00 | 68.30 | 78.05 | 80.75 | 0.00 | - | 58 | 92 | 55.62% |
| MSFT221021C00185000 | 2022-06-16 1:59PM EDT | 185.00 | 63.83 | 73.25 | 76.40 | 0.00 | - | 5 | 27 | 54.80% |
| MSFT221021C00190000 | 2022-06-16 2:00PM EDT | 190.00 | 60.10 | 68.30 | 71.05 | 0.00 | - | 4 | 139 | 50.28% |
| MSFT221021C00195000 | 2022-06-15 12:36PM EDT | 195.00 | 60.85 | 63.95 | 66.90 | 0.00 | - | 58 | 78 | 49.94% |
| MSFT221021C00200000 | 2022-06-28 2:20PM EDT | 200.00 | 62.25 | 59.25 | 61.90 | -6.31 | -9.20% | 1 | 109 | 46.69% |
| MSFT221021C00205000 | 2022-06-22 11:10AM EDT | 205.00 | 56.90 | 54.95 | 57.65 | 0.00 | - | 1 | 51 | 45.69% |
| MSFT221021C00210000 | 2022-06-23 12:05PM EDT | 210.00 | 52.23 | 50.50 | 53.15 | 0.00 | - | 2 | 94 | 43.79% |
| MSFT221021C00215000 | 2022-06-17 1:31PM EDT | 215.00 | 43.65 | 46.40 | 50.05 | 0.00 | - | 23 | 28 | 45.26% |
| MSFT221021C00220000 | 2022-06-28 3:58PM EDT | 220.00 | 43.85 | 43.25 | 44.80 | -9.35 | -17.58% | 17 | 88 | 41.20% |
| MSFT221021C00225000 | 2022-06-21 10:03AM EDT | 225.00 | 38.50 | 38.60 | 41.90 | 0.00 | - | 1 | 49 | 42.41% |
| MSFT221021C00230000 | 2022-06-28 10:11AM EDT | 230.00 | 40.35 | 34.70 | 37.40 | -1.85 | -4.38% | 1 | 47 | 39.82% |
| MSFT221021C00235000 | 2022-06-28 10:01AM EDT | 235.00 | 37.50 | 30.95 | 33.55 | -0.15 | -0.40% | 1 | 112 | 38.42% |
| MSFT221021C00240000 | 2022-06-28 3:09PM EDT | 240.00 | 29.59 | 29.05 | 29.90 | -5.56 | -15.82% | 2 | 126 | 37.17% |
| MSFT221021C00245000 | 2022-06-28 11:42AM EDT | 245.00 | 28.05 | 24.65 | 26.50 | -5.95 | -17.50% | 1 | 218 | 36.12% |
| MSFT221021C00250000 | 2022-06-28 3:54PM EDT | 250.00 | 23.29 | 21.20 | 23.35 | -4.84 | -17.21% | 23 | 285 | 35.22% |
| MSFT221021C00255000 | 2022-06-28 12:46PM EDT | 255.00 | 21.35 | 19.05 | 20.65 | -3.20 | -13.03% | 15 | 561 | 34.80% |
| MSFT221021C00260000 | 2022-06-28 3:15PM EDT | 260.00 | 17.55 | 17.25 | 18.25 | -4.92 | -21.90% | 154 | 907 | 34.56% |
| MSFT221021C00265000 | 2022-06-28 3:38PM EDT | 265.00 | 15.18 | 13.95 | 16.60 | -3.32 | -17.95% | 113 | 708 | 35.30% |
| MSFT221021C00270000 | 2022-06-28 3:29PM EDT | 270.00 | 12.97 | 11.95 | 12.80 | -3.83 | -22.80% | 210 | 2,045 | 31.92% |
| MSFT221021C00275000 | 2022-06-28 3:56PM EDT | 275.00 | 10.73 | 10.10 | 11.25 | -3.47 | -24.44% | 117 | 751 | 32.14% |
| MSFT221021C00280000 | 2022-06-28 1:45PM EDT | 280.00 | 9.69 | 8.70 | 10.35 | -2.11 | -17.88% | 45 | 1,195 | 33.26% |
| MSFT221021C00285000 | 2022-06-28 3:55PM EDT | 285.00 | 7.50 | 7.25 | 7.70 | -2.15 | -22.28% | 137 | 1,057 | 30.71% |
| MSFT221021C00290000 | 2022-06-28 3:49PM EDT | 290.00 | 6.25 | 5.90 | 6.15 | -1.75 | -21.88% | 106 | 1,517 | 29.83% |
| MSFT221021C00295000 | 2022-06-28 2:13PM EDT | 295.00 | 5.25 | 4.60 | 5.00 | -1.25 | -19.23% | 20 | 933 | 29.40% |
| MSFT221021C00300000 | 2022-06-28 2:42PM EDT | 300.00 | 4.15 | 3.70 | 4.05 | -1.36 | -24.68% | 111 | 2,130 | 29.05% |
| MSFT221021C00305000 | 2022-06-28 1:13PM EDT | 305.00 | 3.40 | 3.05 | 3.25 | -0.95 | -21.84% | 47 | 1,174 | 28.73% |
| MSFT221021C00310000 | 2022-06-28 3:08PM EDT | 310.00 | 2.62 | 2.48 | 2.63 | -1.03 | -28.22% | 218 | 1,793 | 28.58% |
| MSFT221021C00315000 | 2022-06-28 2:57PM EDT | 315.00 | 2.13 | 1.97 | 2.12 | -0.80 | -27.30% | 136 | 931 | 28.45% |
| MSFT221021C00320000 | 2022-06-28 3:55PM EDT | 320.00 | 1.68 | 1.56 | 1.70 | -0.61 | -26.64% | 176 | 4,269 | 28.33% |
| MSFT221021C00325000 | 2022-06-28 3:24PM EDT | 325.00 | 1.37 | 1.11 | 1.35 | -0.50 | -26.74% | 126 | 1,434 | 28.20% |
| MSFT221021C00330000 | 2022-06-28 2:32PM EDT | 330.00 | 1.09 | 0.97 | 1.10 | -0.38 | -25.85% | 116 | 983 | 28.27% |
| MSFT221021C00335000 | 2022-06-28 1:20PM EDT | 335.00 | 0.90 | 0.77 | 0.87 | -0.21 | -18.92% | 2 | 644 | 28.17% |
| MSFT221021C00340000 | 2022-06-27 2:21PM EDT | 340.00 | 0.96 | 0.61 | 0.71 | 0.00 | - | 1 | 1,170 | 28.28% |
| MSFT221021C00345000 | 2022-06-27 11:10AM EDT | 345.00 | 0.78 | 0.49 | 0.67 | 0.00 | - | 1 | 484 | 29.13% |
| MSFT221021C00350000 | 2022-06-28 2:49PM EDT | 350.00 | 0.46 | 0.39 | 0.44 | -0.35 | -43.21% | 18 | 1,397 | 28.17% |
| MSFT221021C00355000 | 2022-06-27 3:55PM EDT | 355.00 | 0.48 | 0.34 | 0.54 | 0.00 | - | 1 | 1,115 | 30.21% |
| MSFT221021C00360000 | 2022-06-28 12:09PM EDT | 360.00 | 0.32 | 0.27 | 0.33 | -0.15 | -31.91% | 1 | 862 | 28.93% |
| MSFT221021C00365000 | 2022-06-22 3:28PM EDT | 365.00 | 0.31 | 0.19 | 1.08 | 0.00 | - | 2 | 475 | 36.49% |
| MSFT221021C00370000 | 2022-06-28 2:21PM EDT | 370.00 | 0.24 | 0.17 | 0.30 | -0.05 | -17.24% | 2 | 812 | 30.45% |
| MSFT221021C00375000 | 2022-06-24 2:12PM EDT | 375.00 | 0.23 | 0.12 | 1.84 | 0.00 | - | 1 | 810 | 42.99% |
| MSFT221021C00380000 | 2022-06-24 11:38AM EDT | 380.00 | 0.21 | 0.11 | 1.00 | 0.00 | - | 1 | 712 | 39.14% |
| MSFT221021C00385000 | 2022-06-16 12:27PM EDT | 385.00 | 0.13 | 0.08 | 1.81 | 0.00 | - | 360 | 325 | 45.06% |
| MSFT221021C00390000 | 2022-06-28 11:14AM EDT | 390.00 | 0.12 | 0.04 | 0.15 | -0.02 | -14.29% | 15 | 194 | 31.10% |
| MSFT221021C00395000 | 2022-06-14 1:32PM EDT | 395.00 | 0.09 | 0.01 | 1.59 | 0.00 | - | 2 | 107 | 45.96% |
| MSFT221021C00400000 | 2022-06-24 11:38AM EDT | 400.00 | 0.11 | 0.05 | 1.94 | 0.00 | - | 1 | 1,113 | 48.90% |
| MSFT221021C00410000 | 2022-06-27 11:11AM EDT | 410.00 | 0.09 | 0.00 | 0.88 | 0.00 | - | 2 | 119 | 43.98% |
| MSFT221021C00420000 | 2022-06-22 11:37AM EDT | 420.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 200 | 293 | 45.06% |
| MSFT221021C00430000 | 2022-06-14 9:30AM EDT | 430.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 597 | 44.14% |
| MSFT221021C00440000 | 2022-06-09 12:47PM EDT | 440.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 500 | 1,108 | 48.90% |
| MSFT221021C00450000 | 2022-05-31 3:31PM EDT | 450.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 220 | 388 | 46.63% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221021P00125000 | 2022-06-22 3:40PM EDT | 125.00 | 0.28 | 0.02 | 0.27 | 0.00 | - | 3 | 34 | 53.42% |
| MSFT221021P00130000 | 2022-06-24 1:52PM EDT | 130.00 | 0.22 | 0.12 | 0.31 | 0.00 | - | 2 | 125 | 53.27% |
| MSFT221021P00135000 | 2022-06-14 10:12AM EDT | 135.00 | 0.88 | 0.28 | 0.33 | 0.00 | - | 1 | 7 | 53.08% |
| MSFT221021P00140000 | 2022-06-27 9:33AM EDT | 140.00 | 0.28 | 0.35 | 0.39 | 0.00 | - | 3 | 321 | 51.76% |
| MSFT221021P00145000 | 2022-06-17 1:59PM EDT | 145.00 | 0.81 | 0.42 | 0.47 | 0.00 | - | 30 | 76 | 50.49% |
| MSFT221021P00150000 | 2022-06-24 2:40PM EDT | 150.00 | 0.45 | 0.52 | 0.57 | 0.00 | - | 1 | 1,126 | 49.76% |
| MSFT221021P00155000 | 2022-06-24 10:32AM EDT | 155.00 | 0.53 | 0.59 | 0.68 | 0.00 | - | 1 | 333 | 48.54% |
| MSFT221021P00160000 | 2022-06-21 10:07AM EDT | 160.00 | 1.03 | 0.74 | 0.81 | 0.00 | - | 2 | 487 | 47.34% |
| MSFT221021P00165000 | 2022-06-27 3:19PM EDT | 165.00 | 0.73 | 0.90 | 0.99 | 0.00 | - | 5 | 486 | 46.41% |
| MSFT221021P00170000 | 2022-06-28 11:06AM EDT | 170.00 | 0.93 | 1.08 | 1.18 | +0.04 | +4.49% | 1 | 560 | 45.33% |
| MSFT221021P00175000 | 2022-06-28 11:21AM EDT | 175.00 | 1.10 | 1.29 | 1.38 | +0.05 | +4.76% | 10 | 679 | 44.09% |
| MSFT221021P00180000 | 2022-06-28 3:51PM EDT | 180.00 | 1.64 | 1.55 | 1.65 | +0.42 | +34.43% | 43 | 433 | 43.13% |
| MSFT221021P00185000 | 2022-06-28 2:49PM EDT | 185.00 | 1.90 | 1.86 | 1.96 | +0.39 | +25.83% | 24 | 1,843 | 42.15% |
| MSFT221021P00190000 | 2022-06-28 3:51PM EDT | 190.00 | 2.32 | 2.22 | 2.35 | +0.59 | +34.10% | 36 | 1,314 | 41.32% |
| MSFT221021P00195000 | 2022-06-28 3:51PM EDT | 195.00 | 2.75 | 2.65 | 2.79 | +0.66 | +31.58% | 99 | 695 | 40.43% |
| MSFT221021P00200000 | 2022-06-28 3:06PM EDT | 200.00 | 3.30 | 3.15 | 3.30 | +0.67 | +25.48% | 204 | 1,142 | 39.55% |
| MSFT221021P00205000 | 2022-06-28 3:43PM EDT | 205.00 | 3.85 | 3.75 | 3.90 | +0.75 | +24.19% | 122 | 881 | 38.73% |
| MSFT221021P00210000 | 2022-06-28 2:40PM EDT | 210.00 | 4.60 | 4.40 | 4.80 | +0.90 | +24.32% | 72 | 1,301 | 38.53% |
| MSFT221021P00215000 | 2022-06-28 3:36PM EDT | 215.00 | 5.30 | 5.20 | 5.40 | +1.35 | +34.18% | 251 | 626 | 37.14% |
| MSFT221021P00220000 | 2022-06-28 3:51PM EDT | 220.00 | 6.30 | 6.15 | 6.35 | +1.20 | +23.53% | 56 | 912 | 36.44% |
| MSFT221021P00225000 | 2022-06-28 3:36PM EDT | 225.00 | 7.25 | 7.15 | 7.65 | +1.49 | +25.87% | 71 | 793 | 36.24% |
| MSFT221021P00230000 | 2022-06-28 1:04PM EDT | 230.00 | 7.92 | 8.35 | 9.60 | +1.36 | +20.73% | 9 | 842 | 37.07% |
| MSFT221021P00235000 | 2022-06-28 10:53AM EDT | 235.00 | 8.31 | 9.70 | 10.25 | +0.56 | +7.23% | 4 | 2,070 | 34.79% |
| MSFT221021P00240000 | 2022-06-28 2:56PM EDT | 240.00 | 11.30 | 11.25 | 12.80 | +2.00 | +21.51% | 145 | 3,512 | 36.00% |
| MSFT221021P00245000 | 2022-06-28 3:06PM EDT | 245.00 | 13.15 | 12.95 | 13.60 | +2.60 | +24.64% | 66 | 1,322 | 33.52% |
| MSFT221021P00250000 | 2022-06-28 3:52PM EDT | 250.00 | 15.00 | 13.65 | 15.60 | +2.55 | +20.48% | 11 | 1,654 | 32.96% |
| MSFT221021P00255000 | 2022-06-28 3:28PM EDT | 255.00 | 16.95 | 16.95 | 17.85 | +2.70 | +18.95% | 365 | 787 | 32.50% |
| MSFT221021P00260000 | 2022-06-28 3:58PM EDT | 260.00 | 19.35 | 19.25 | 20.30 | +2.95 | +17.99% | 309 | 1,164 | 32.02% |
| MSFT221021P00265000 | 2022-06-28 3:19PM EDT | 265.00 | 21.80 | 21.80 | 23.05 | +3.60 | +19.78% | 179 | 1,487 | 31.70% |
| MSFT221021P00270000 | 2022-06-28 2:39PM EDT | 270.00 | 24.66 | 24.15 | 25.00 | +4.16 | +20.29% | 169 | 2,319 | 29.59% |
| MSFT221021P00275000 | 2022-06-28 12:46PM EDT | 275.00 | 26.05 | 26.10 | 28.05 | +2.60 | +11.09% | 26 | 1,930 | 29.01% |
| MSFT221021P00280000 | 2022-06-28 1:59PM EDT | 280.00 | 29.42 | 30.30 | 31.40 | +3.67 | +14.25% | 5 | 3,224 | 28.58% |
| MSFT221021P00285000 | 2022-06-28 12:55PM EDT | 285.00 | 32.77 | 34.10 | 34.85 | +4.27 | +14.98% | 2 | 773 | 27.94% |
| MSFT221021P00290000 | 2022-06-27 1:17PM EDT | 290.00 | 31.85 | 37.15 | 39.75 | 0.00 | - | 46 | 480 | 30.02% |
| MSFT221021P00295000 | 2022-06-28 11:57AM EDT | 295.00 | 40.60 | 40.35 | 43.20 | +4.23 | +11.63% | 1 | 500 | 28.66% |
| MSFT221021P00300000 | 2022-06-28 3:49PM EDT | 300.00 | 45.87 | 44.30 | 47.15 | +6.47 | +16.42% | 5 | 724 | 27.99% |
| MSFT221021P00305000 | 2022-06-28 9:30AM EDT | 305.00 | 44.39 | 48.90 | 51.20 | -0.07 | -0.16% | 4 | 404 | 27.08% |
| MSFT221021P00310000 | 2022-06-23 3:58PM EDT | 310.00 | 53.67 | 53.30 | 56.65 | 0.00 | - | 1 | 434 | 30.15% |
| MSFT221021P00315000 | 2022-06-15 9:46AM EDT | 315.00 | 66.16 | 57.60 | 60.60 | 0.00 | - | 1 | 247 | 28.34% |
| MSFT221021P00320000 | 2022-06-16 10:16AM EDT | 320.00 | 75.32 | 62.25 | 65.25 | 0.00 | - | 1 | 751 | 28.50% |
| MSFT221021P00325000 | 2022-06-15 12:21PM EDT | 325.00 | 75.16 | 67.10 | 70.50 | 0.00 | - | 1 | 40 | 30.95% |
| MSFT221021P00330000 | 2022-06-15 12:08PM EDT | 330.00 | 81.12 | 72.00 | 75.40 | 0.00 | - | 2 | 461 | 31.97% |
| MSFT221021P00335000 | 2022-06-15 12:08PM EDT | 335.00 | 85.92 | 76.80 | 80.35 | 0.00 | - | 2 | 294 | 33.13% |
| MSFT221021P00340000 | 2022-06-13 1:12PM EDT | 340.00 | 95.00 | 81.85 | 85.15 | 0.00 | - | 1 | 30 | 33.57% |
| MSFT221021P00345000 | 2022-06-16 1:42PM EDT | 345.00 | 99.90 | 86.80 | 90.20 | 0.00 | - | 4 | 0 | 35.09% |
| MSFT221021P00350000 | 2022-06-14 10:40AM EDT | 350.00 | 106.55 | 91.65 | 95.10 | 0.00 | - | 3 | 3 | 35.86% |
| MSFT221021P00355000 | 2022-05-23 10:06AM EDT | 355.00 | 98.93 | 96.50 | 100.05 | 0.00 | - | 2 | 0 | 36.83% |
| MSFT221021P00360000 | 2022-06-13 9:35AM EDT | 360.00 | 114.23 | 101.70 | 105.00 | 0.00 | - | 1 | 0 | 37.76% |
| MSFT221021P00365000 | 2022-06-09 10:44AM EDT | 365.00 | 92.69 | 106.65 | 110.00 | 0.00 | - | 1 | 0 | 38.92% |
| MSFT221021P00375000 | 2022-03-23 3:43PM EDT | 375.00 | 76.75 | 100.20 | 104.20 | 0.00 | - | - | 4 | 0.00% |
| MSFT221021P00380000 | 2022-03-17 10:45AM EDT | 380.00 | 90.50 | 100.35 | 102.55 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
