UK Markets closed
NIKKEI 225
28,608.59-909.71(-3.08%)HANG SENG
28,013.81-581.89(-2.03%)CRUDE OIL
65.45+0.53(+0.82%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
246.23-0.95 (-0.38%)
At close: 4:00PM EDT
245.77 -0.46 (-0.19%)
After hours: 5:15PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120C00105000 | 2020-11-10 1:45PM EDT | 105.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230120C00110000 | 2020-11-06 10:49AM EDT | 110.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00115000 | 2020-11-10 1:45PM EDT | 115.00 | 100.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00120000 | 2020-11-10 2:02PM EDT | 120.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230120C00125000 | 2020-11-10 4:07PM EDT | 125.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00130000 | 2020-11-05 4:35PM EDT | 130.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00135000 | 2020-11-05 2:56PM EDT | 135.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00140000 | 2020-11-09 12:32PM EDT | 140.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00145000 | 2020-10-28 12:26PM EDT | 145.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00150000 | 2020-11-10 3:48PM EDT | 150.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT230120C00155000 | 2020-10-27 9:30AM EDT | 155.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00160000 | 2020-11-10 11:24AM EDT | 160.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00165000 | 2020-11-06 1:13PM EDT | 165.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00170000 | 2020-11-10 3:21PM EDT | 170.00 | 58.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230120C00175000 | 2020-11-06 4:26PM EDT | 175.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00180000 | 2020-11-10 12:58PM EDT | 180.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230120C00185000 | 2020-11-10 12:56PM EDT | 185.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT230120C00190000 | 2020-11-10 12:05PM EDT | 190.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230120C00195000 | 2020-11-10 3:33PM EDT | 195.00 | 44.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230120C00200000 | 2020-11-10 2:23PM EDT | 200.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230120C00205000 | 2020-11-10 4:28PM EDT | 205.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230120C00210000 | 2020-11-10 4:54PM EDT | 210.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT230120C00215000 | 2020-11-10 4:47PM EDT | 215.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT230120C00220000 | 2020-11-10 4:42PM EDT | 220.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT230120C00225000 | 2020-11-09 2:41PM EDT | 225.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00230000 | 2020-11-10 2:27PM EDT | 230.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230120C00235000 | 2020-11-10 3:59PM EDT | 235.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230120C00240000 | 2020-11-10 3:55PM EDT | 240.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230120C00245000 | 2020-11-06 3:57PM EDT | 245.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00250000 | 2020-11-10 3:57PM EDT | 250.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| MSFT230120C00255000 | 2020-11-03 2:17PM EDT | 255.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| MSFT230120C00260000 | 2020-11-10 2:20PM EDT | 260.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MSFT230120C00270000 | 2020-11-10 12:58PM EDT | 270.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT230120C00280000 | 2020-11-10 4:10PM EDT | 280.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT230120C00290000 | 2020-11-10 4:30PM EDT | 290.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT230120C00300000 | 2020-11-10 4:19PM EDT | 300.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT230120C00310000 | 2020-11-09 11:36AM EDT | 310.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230120C00315000 | 2020-11-03 2:21PM EDT | 315.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| MSFT230120C00320000 | 2020-11-10 4:48PM EDT | 320.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT230120C00325000 | 2020-11-06 4:42PM EDT | 325.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230120C00330000 | 2020-11-10 2:58PM EDT | 330.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230120C00335000 | 2020-11-10 3:59PM EDT | 335.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120P00105000 | 2020-11-10 12:14PM EDT | 105.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230120P00110000 | 2020-10-30 3:54PM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT230120P00115000 | 2020-10-02 1:06PM EDT | 115.00 | 8.60 | 4.80 | 8.30 | 0.00 | - | 40 | 246 | 50.52% |
| MSFT230120P00120000 | 2020-11-03 4:08PM EDT | 120.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT230120P00125000 | 2020-11-10 2:31PM EDT | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230120P00130000 | 2020-11-10 1:50PM EDT | 130.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT230120P00135000 | 2020-11-05 2:09PM EDT | 135.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230120P00140000 | 2020-11-10 3:35PM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT230120P00145000 | 2020-11-10 4:22PM EDT | 145.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230120P00150000 | 2020-11-10 3:50PM EDT | 150.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MSFT230120P00155000 | 2020-11-10 3:04PM EDT | 155.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120P00160000 | 2020-11-10 3:40PM EDT | 160.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT230120P00165000 | 2020-11-04 3:56PM EDT | 165.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT230120P00170000 | 2020-11-10 4:35PM EDT | 170.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT230120P00175000 | 2020-11-10 4:00PM EDT | 175.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT230120P00180000 | 2020-11-10 4:17PM EDT | 180.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT230120P00185000 | 2020-11-06 11:52AM EDT | 185.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230120P00190000 | 2020-11-10 4:17PM EDT | 190.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT230120P00195000 | 2020-11-09 11:41AM EDT | 195.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT230120P00200000 | 2020-11-10 2:39PM EDT | 200.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230120P00205000 | 2020-11-10 3:32PM EDT | 205.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230120P00210000 | 2020-11-10 11:16AM EDT | 210.00 | 37.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT230120P00215000 | 2020-11-09 11:51AM EDT | 215.00 | 36.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT230120P00220000 | 2020-11-09 3:18PM EDT | 220.00 | 39.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| MSFT230120P00225000 | 2020-11-10 4:25PM EDT | 225.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| MSFT230120P00230000 | 2020-11-05 4:58PM EDT | 230.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT230120P00235000 | 2020-11-10 2:26PM EDT | 235.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT230120P00240000 | 2020-11-06 4:14PM EDT | 240.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MSFT230120P00245000 | 2020-11-06 4:14PM EDT | 245.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| MSFT230120P00250000 | 2020-11-06 4:14PM EDT | 250.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230120P00255000 | 2020-11-09 11:34AM EDT | 255.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00260000 | 2020-10-28 12:22PM EDT | 260.00 | 77.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230120P00270000 | 2020-11-09 11:47AM EDT | 270.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT230120P00290000 | 2020-10-06 12:44PM EDT | 290.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230120P00300000 | 2020-11-06 3:51PM EDT | 300.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00310000 | 2020-11-10 11:15AM EDT | 310.00 | 108.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00315000 | 2020-11-09 11:53AM EDT | 315.00 | 105.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00320000 | 2020-11-06 3:52PM EDT | 320.00 | 111.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MSFT230120P00330000 | 2020-11-06 3:37PM EDT | 330.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
