Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.23+1.34 (+0.62%)
At close: 4:00PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120C00105000 | 2020-09-29 3:02PM EDT | 105.00 | 105.20 | 105.50 | 110.50 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230120C00110000 | 2020-09-30 3:57PM EDT | 110.00 | 104.51 | 101.50 | 106.00 | +9.51 | +10.01% | 1 | 5 | 0.00% |
| MSFT230120C00115000 | 2020-09-30 9:30AM EDT | 115.00 | 96.10 | 97.00 | 102.00 | +2.37 | +2.53% | 1 | 1 | 23.22% |
| MSFT230120C00120000 | 2020-09-21 12:14AM EDT | 120.00 | 87.50 | 93.00 | 98.00 | 0.00 | - | - | 12 | 25.93% |
| MSFT230120C00125000 | 2020-09-24 9:53AM EDT | 125.00 | 85.42 | 89.80 | 94.00 | 0.00 | - | - | 3 | 27.24% |
| MSFT230120C00130000 | 2020-09-25 3:57PM EDT | 130.00 | 85.30 | 85.50 | 90.00 | 0.00 | - | 6 | 23 | 27.92% |
| MSFT230120C00135000 | 2020-09-30 11:17AM EDT | 135.00 | 83.51 | 81.50 | 86.00 | +3.71 | +4.65% | 1 | 5 | 28.22% |
| MSFT230120C00140000 | 2020-09-30 11:17AM EDT | 140.00 | 79.86 | 78.50 | 82.90 | +8.68 | +12.19% | 2 | 46 | 29.72% |
| MSFT230120C00145000 | 2020-09-23 3:50PM EDT | 145.00 | 73.70 | 75.10 | 79.10 | 0.00 | - | 4 | 5 | 29.74% |
| MSFT230120C00150000 | 2020-09-28 3:03PM EDT | 150.00 | 73.08 | 71.20 | 75.70 | +0.58 | +0.80% | 2 | 82 | 30.12% |
| MSFT230120C00155000 | 2020-09-28 10:22AM EDT | 155.00 | 69.60 | 68.50 | 72.05 | 0.00 | - | 1 | 11 | 29.99% |
| MSFT230120C00160000 | 2020-09-30 11:11AM EDT | 160.00 | 66.21 | 65.20 | 69.00 | +4.61 | +7.48% | 2 | 4 | 30.42% |
| MSFT230120C00165000 | 2020-09-24 3:30PM EDT | 165.00 | 57.50 | 61.80 | 66.00 | 0.00 | - | - | 0 | 30.72% |
| MSFT230120C00170000 | 2020-09-30 11:11AM EDT | 170.00 | 60.21 | 58.70 | 63.40 | -0.01 | -0.02% | 2 | 0 | 31.27% |
| MSFT230120C00175000 | 2020-09-29 2:03PM EDT | 175.00 | 56.00 | 56.05 | 60.50 | 0.00 | - | 3 | 72 | 31.36% |
| MSFT230120C00180000 | 2020-09-30 12:30PM EDT | 180.00 | 56.80 | 53.25 | 57.90 | +2.80 | +5.19% | 42 | 233 | 31.61% |
| MSFT230120C00185000 | 2020-09-21 12:59PM EDT | 185.00 | 52.10 | 50.10 | 53.50 | 0.00 | - | 1 | 88 | 30.10% |
| MSFT230120C00190000 | 2020-09-30 11:06AM EDT | 190.00 | 48.75 | 48.00 | 52.25 | -1.00 | -2.01% | 53 | 203 | 31.36% |
| MSFT230120C00195000 | 2020-09-25 10:45AM EDT | 195.00 | 45.87 | 45.60 | 49.85 | -1.38 | -2.92% | 5 | 29 | 31.47% |
| MSFT230120C00200000 | 2020-09-30 1:04PM EDT | 200.00 | 46.20 | 42.80 | 46.20 | +2.50 | +5.72% | 30 | 521 | 30.43% |
| MSFT230120C00205000 | 2020-09-30 2:52PM EDT | 205.00 | 42.50 | 40.70 | 45.00 | +1.85 | +4.55% | 12 | 0 | 31.37% |
| MSFT230120C00210000 | 2020-09-30 3:58PM EDT | 210.00 | 40.70 | 39.05 | 43.50 | +1.60 | +4.09% | 144 | 484 | 31.94% |
| MSFT230120C00215000 | 2020-09-30 1:22PM EDT | 215.00 | 39.30 | 36.55 | 40.00 | +2.30 | +6.22% | 104 | 0 | 30.82% |
| MSFT230120C00220000 | 2020-09-30 1:44PM EDT | 220.00 | 36.95 | 35.05 | 39.40 | +1.95 | +5.57% | 2 | 2,337 | 31.94% |
| MSFT230120C00225000 | 2020-09-24 10:23AM EDT | 225.00 | 34.85 | 33.15 | 37.15 | 0.00 | - | 4 | 71 | 31.68% |
| MSFT230120C00230000 | 2020-09-25 3:59PM EDT | 230.00 | 32.25 | 31.10 | 35.85 | -0.55 | -1.68% | 3 | 232 | 32.09% |
| MSFT230120C00235000 | 2020-09-29 2:22PM EDT | 235.00 | 31.89 | 29.50 | 34.00 | +1.59 | +5.25% | 1 | 18 | 32.00% |
| MSFT230120C00240000 | 2020-09-30 3:41PM EDT | 240.00 | 29.50 | 28.20 | 32.25 | +1.75 | +6.31% | 3 | 0 | 31.93% |
| MSFT230120C00245000 | 2020-09-24 10:49AM EDT | 245.00 | 27.33 | 26.70 | 30.55 | 0.00 | - | 10 | 10 | 31.84% |
| MSFT230120C00250000 | 2020-09-30 1:04PM EDT | 250.00 | 27.90 | 25.15 | 29.75 | +1.06 | +3.95% | 5 | 101 | 32.39% |
| MSFT230120C00255000 | 2020-09-28 9:35AM EDT | 255.00 | 24.30 | 23.55 | 28.40 | -0.70 | -2.80% | 1 | 15 | 32.45% |
| MSFT230120C00260000 | 2020-09-30 11:15AM EDT | 260.00 | 24.07 | 22.50 | 26.80 | +1.69 | +7.55% | 2 | 0 | 32.27% |
| MSFT230120C00270000 | 2020-09-25 11:16AM EDT | 270.00 | 22.50 | 20.00 | 25.00 | +1.07 | +4.99% | 1 | 25 | 32.86% |
| MSFT230120C00280000 | 2020-09-29 3:58PM EDT | 280.00 | 19.55 | 18.00 | 22.30 | +0.70 | +3.71% | 2 | 0 | 32.55% |
| MSFT230120C00290000 | 2020-09-24 9:47AM EDT | 290.00 | 14.00 | 16.15 | 20.70 | 0.00 | - | 16 | 0 | 32.95% |
| MSFT230120C00300000 | 2020-09-30 11:46AM EDT | 300.00 | 18.85 | 15.50 | 19.35 | +2.50 | +15.29% | 5 | 128 | 33.42% |
| MSFT230120C00310000 | 2020-09-30 11:46AM EDT | 310.00 | 14.67 | 12.60 | 16.50 | -1.29 | -8.08% | 23 | 282 | 32.46% |
| MSFT230120C00320000 | 2020-09-30 1:49PM EDT | 320.00 | 14.25 | 11.10 | 14.50 | +1.25 | +9.62% | 15 | 0 | 32.04% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120P00105000 | 2020-09-30 1:34PM EDT | 105.00 | 4.34 | 4.40 | 4.70 | +0.19 | +4.58% | 15 | 82 | 39.63% |
| MSFT230120P00110000 | 2020-09-30 1:16PM EDT | 110.00 | 5.00 | 2.53 | 5.95 | -0.33 | -6.19% | 1 | 67 | 40.28% |
| MSFT230120P00115000 | 2020-09-24 3:50PM EDT | 115.00 | 6.92 | 5.00 | 8.25 | 0.00 | - | 50 | 0 | 42.55% |
| MSFT230120P00120000 | 2020-09-24 3:50PM EDT | 120.00 | 7.98 | 6.05 | 9.10 | 0.00 | - | 50 | 0 | 41.78% |
| MSFT230120P00125000 | 2020-09-28 12:30PM EDT | 125.00 | 8.50 | 7.15 | 10.70 | 0.00 | - | 1 | 13 | 42.13% |
| MSFT230120P00130000 | 2020-09-24 3:03PM EDT | 130.00 | 10.50 | 7.30 | 10.75 | 0.00 | - | 3 | 116 | 39.98% |
| MSFT230120P00135000 | 2020-09-21 12:14AM EDT | 135.00 | 11.65 | 8.25 | 12.80 | 0.00 | - | - | 16 | 40.73% |
| MSFT230120P00140000 | 2020-09-23 12:52PM EDT | 140.00 | 13.05 | 10.00 | 13.75 | 0.00 | - | 10 | 37 | 39.81% |
| MSFT230120P00145000 | 2020-09-21 12:14AM EDT | 145.00 | 13.90 | 10.60 | 15.40 | 0.00 | - | - | 5 | 39.73% |
| MSFT230120P00150000 | 2020-09-25 9:40AM EDT | 150.00 | 16.55 | 12.10 | 15.90 | 0.00 | - | 2 | 34 | 38.17% |
| MSFT230120P00155000 | 2020-09-25 12:40PM EDT | 155.00 | 15.60 | 13.80 | 18.05 | 0.00 | - | 2 | 8 | 38.49% |
| MSFT230120P00160000 | 2020-09-25 9:30AM EDT | 160.00 | 19.00 | 15.75 | 20.25 | 0.00 | - | 1 | 105 | 38.72% |
| MSFT230120P00165000 | 2020-09-30 3:01PM EDT | 165.00 | 20.54 | 17.60 | 22.15 | -0.46 | -2.19% | 12 | 39 | 38.52% |
| MSFT230120P00170000 | 2020-09-30 1:17PM EDT | 170.00 | 22.39 | 19.70 | 23.95 | -1.58 | -6.59% | 12 | 0 | 38.13% |
| MSFT230120P00175000 | 2020-09-30 3:35PM EDT | 175.00 | 24.32 | 21.60 | 26.45 | -0.32 | -1.30% | 14 | 33 | 38.34% |
| MSFT230120P00180000 | 2020-09-29 3:42PM EDT | 180.00 | 26.59 | 23.65 | 28.30 | -0.38 | -1.41% | 4 | 16 | 37.84% |
| MSFT230120P00185000 | 2020-09-28 2:58PM EDT | 185.00 | 28.82 | 26.20 | 30.90 | -0.93 | -3.13% | 1 | 17 | 37.96% |
| MSFT230120P00190000 | 2020-09-22 10:07AM EDT | 190.00 | 31.16 | 28.70 | 33.20 | -0.69 | -2.17% | 2 | 15 | 37.73% |
| MSFT230120P00195000 | 2020-09-30 1:32PM EDT | 195.00 | 33.82 | 31.30 | 35.75 | -2.50 | -6.88% | 1 | 0 | 37.64% |
| MSFT230120P00200000 | 2020-09-29 3:41PM EDT | 200.00 | 36.36 | 33.50 | 38.40 | -1.14 | -3.04% | 2 | 22 | 37.56% |
| MSFT230120P00205000 | 2020-09-25 3:57PM EDT | 205.00 | 40.40 | 36.50 | 39.50 | 0.00 | - | 1 | 7 | 36.13% |
| MSFT230120P00210000 | 2020-09-30 3:01PM EDT | 210.00 | 42.04 | 39.35 | 42.15 | -0.97 | -2.26% | 16 | 74 | 35.94% |
| MSFT230120P00215000 | 2020-09-25 1:40PM EDT | 215.00 | 46.34 | 42.00 | 46.90 | 0.00 | - | 1 | 0 | 37.38% |
| MSFT230120P00220000 | 2020-09-25 11:06AM EDT | 220.00 | 50.69 | 45.00 | 49.85 | 0.00 | - | 1 | 1 | 37.28% |
| MSFT230120P00250000 | 2020-09-21 12:14AM EDT | 250.00 | 74.15 | 65.00 | 69.45 | 0.00 | - | - | 2 | 37.02% |
| MSFT230120P00290000 | 2020-09-21 12:14AM EDT | 290.00 | 101.70 | 95.50 | 100.00 | 0.00 | - | - | 1 | 37.47% |
| MSFT230120P00310000 | 2020-09-21 12:14AM EDT | 310.00 | 116.80 | 112.05 | 116.50 | 0.00 | - | - | 2 | 37.79% |
© 2020 Verizon Media. All rights reserved.
