UK Markets closed
NIKKEI 225
28,743.25-121.07(-0.42%)HANG SENG
28,540.83-557.46(-1.92%)CRUDE OIL
64.69-1.40(-2.12%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
228.70-2.90 (-1.25%)
As of 3:22PM EST. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120C00105000 | 2020-11-10 12:45PM EST | 105.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230120C00110000 | 2020-11-06 9:49AM EST | 110.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00115000 | 2020-11-10 12:45PM EST | 115.00 | 100.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00120000 | 2020-11-10 1:02PM EST | 120.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230120C00125000 | 2020-11-10 3:07PM EST | 125.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00130000 | 2020-11-05 3:35PM EST | 130.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00135000 | 2020-11-05 1:56PM EST | 135.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00140000 | 2020-11-09 11:32AM EST | 140.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00145000 | 2020-10-28 11:26AM EST | 145.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00150000 | 2020-11-10 2:48PM EST | 150.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT230120C00155000 | 2020-10-27 8:30AM EST | 155.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00160000 | 2020-11-10 10:24AM EST | 160.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00165000 | 2020-11-06 12:13PM EST | 165.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00170000 | 2020-11-10 2:21PM EST | 170.00 | 58.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230120C00175000 | 2020-11-06 3:26PM EST | 175.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00180000 | 2020-11-10 11:58AM EST | 180.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230120C00185000 | 2020-11-10 11:56AM EST | 185.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT230120C00190000 | 2020-11-10 11:05AM EST | 190.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230120C00195000 | 2020-11-10 2:33PM EST | 195.00 | 44.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230120C00200000 | 2020-11-10 1:23PM EST | 200.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230120C00205000 | 2020-11-10 3:28PM EST | 205.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230120C00210000 | 2020-11-10 3:54PM EST | 210.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT230120C00215000 | 2020-11-10 3:47PM EST | 215.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT230120C00220000 | 2020-11-10 3:42PM EST | 220.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT230120C00225000 | 2020-11-09 1:41PM EST | 225.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00230000 | 2020-11-10 1:27PM EST | 230.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
| MSFT230120C00235000 | 2020-11-10 2:59PM EST | 235.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MSFT230120C00240000 | 2020-11-10 2:55PM EST | 240.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT230120C00245000 | 2020-11-06 2:57PM EST | 245.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT230120C00250000 | 2020-11-10 2:57PM EST | 250.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MSFT230120C00255000 | 2020-11-03 1:17PM EST | 255.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MSFT230120C00260000 | 2020-11-10 1:20PM EST | 260.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MSFT230120C00270000 | 2020-11-10 11:58AM EST | 270.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230120C00280000 | 2020-11-10 3:10PM EST | 280.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT230120C00290000 | 2020-11-10 3:30PM EST | 290.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT230120C00300000 | 2020-11-10 3:19PM EST | 300.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT230120C00310000 | 2020-11-09 10:36AM EST | 310.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230120C00315000 | 2020-11-03 1:21PM EST | 315.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| MSFT230120C00320000 | 2020-11-10 3:48PM EST | 320.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT230120C00325000 | 2020-11-06 3:42PM EST | 325.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120C00330000 | 2020-11-10 1:58PM EST | 330.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230120C00335000 | 2020-11-10 2:59PM EST | 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 11:14AM EST | 105.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230120P00110000 | 2020-10-30 2:54PM EST | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT230120P00115000 | 2020-10-02 12:06PM EST | 115.00 | 8.60 | 4.80 | 8.30 | 0.00 | - | 40 | 246 | 48.94% |
| MSFT230120P00120000 | 2020-11-03 3:08PM EST | 120.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT230120P00125000 | 2020-11-10 1:31PM EST | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT230120P00130000 | 2020-11-10 12:50PM EST | 130.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT230120P00135000 | 2020-11-05 1:09PM EST | 135.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120P00140000 | 2020-11-10 2:35PM EST | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT230120P00145000 | 2020-11-10 3:22PM EST | 145.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230120P00150000 | 2020-11-10 2:50PM EST | 150.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MSFT230120P00155000 | 2020-11-10 2:04PM EST | 155.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120P00160000 | 2020-11-10 2:40PM EST | 160.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT230120P00165000 | 2020-11-04 2:56PM EST | 165.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT230120P00170000 | 2020-11-10 3:35PM EST | 170.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT230120P00175000 | 2020-11-10 3:00PM EST | 175.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT230120P00180000 | 2020-11-10 3:17PM EST | 180.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT230120P00185000 | 2020-11-06 10:52AM EST | 185.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT230120P00190000 | 2020-11-10 3:17PM EST | 190.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT230120P00195000 | 2020-11-09 10:41AM EST | 195.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT230120P00200000 | 2020-11-10 1:39PM EST | 200.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT230120P00205000 | 2020-11-10 2:32PM EST | 205.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT230120P00210000 | 2020-11-10 10:16AM EST | 210.00 | 37.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT230120P00215000 | 2020-11-09 10:51AM EST | 215.00 | 36.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| MSFT230120P00220000 | 2020-11-09 2:18PM EST | 220.00 | 39.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| MSFT230120P00225000 | 2020-11-10 3:25PM EST | 225.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| MSFT230120P00230000 | 2020-11-05 3:58PM EST | 230.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00235000 | 2020-11-10 1:26PM EST | 235.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00240000 | 2020-11-06 3:14PM EST | 240.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT230120P00245000 | 2020-11-06 3:14PM EST | 245.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00250000 | 2020-11-06 3:14PM EST | 250.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230120P00255000 | 2020-11-09 10:34AM EST | 255.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00260000 | 2020-10-28 11:22AM EST | 260.00 | 77.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230120P00270000 | 2020-11-09 10:47AM EST | 270.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT230120P00290000 | 2020-10-06 11:44AM EST | 290.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230120P00300000 | 2020-11-06 2:51PM EST | 300.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00310000 | 2020-11-10 10:15AM EST | 310.00 | 108.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00315000 | 2020-11-09 10:53AM EST | 315.00 | 105.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00320000 | 2020-11-06 2:52PM EST | 320.00 | 111.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MSFT230120P00330000 | 2020-11-06 2:37PM EST | 330.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
