Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
304.21+1.46 (+0.48%)
At close: 4:00PM EDT
304.30 +0.09 (+0.03%)
After hours: 07:59PM EDT
After hours: 07:59PM 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 | 2021-06-07 1:49PM EDT | 110.00 | 143.75 | 157.40 | 158.20 | 0.00 | - | 1 | 92 | 0.00% |
| MSFT230120C00115000 | 2021-06-21 1:25PM EDT | 115.00 | 147.94 | 152.25 | 153.00 | 0.00 | - | 1 | 36 | 0.00% |
| MSFT230120C00120000 | 2020-11-10 2:02PM EDT | 120.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230120C00125000 | 2021-05-18 3:48PM EDT | 125.00 | 121.00 | 136.60 | 137.60 | 0.00 | - | 1 | 53 | 0.00% |
| MSFT230120C00130000 | 2021-06-16 3:03PM EDT | 130.00 | 130.50 | 137.80 | 138.60 | 0.00 | - | 1 | 76 | 0.00% |
| MSFT230120C00135000 | 2021-04-28 10:53AM EDT | 135.00 | 120.90 | 114.50 | 119.50 | 0.00 | - | 4 | 28 | 0.00% |
| MSFT230120C00140000 | 2021-06-17 11:29AM EDT | 140.00 | 127.26 | 128.70 | 129.40 | 0.00 | - | 1 | 100 | 0.00% |
| MSFT230120C00145000 | 2021-06-18 3:05PM EDT | 145.00 | 117.79 | 124.15 | 124.85 | 0.00 | - | 2 | 50 | 0.00% |
| MSFT230120C00150000 | 2021-06-22 10:31AM EDT | 150.00 | 116.81 | 119.35 | 120.15 | 0.00 | - | 5 | 413 | 0.00% |
| MSFT230120C00155000 | 2021-06-04 10:09AM EDT | 155.00 | 98.65 | 114.55 | 115.30 | 0.00 | - | 1 | 53 | 0.00% |
| MSFT230120C00160000 | 2021-06-24 10:58AM EDT | 160.00 | 110.15 | 110.10 | 110.85 | +1.45 | +1.33% | 2 | 1,217 | 0.00% |
| MSFT230120C00165000 | 2021-06-16 1:55PM EDT | 165.00 | 98.19 | 105.70 | 106.45 | 0.00 | - | 2 | 45 | 0.00% |
| MSFT230120C00170000 | 2021-06-21 10:11AM EDT | 170.00 | 100.50 | 101.15 | 101.95 | 0.00 | - | 10 | 397 | 0.00% |
| MSFT230120C00175000 | 2021-06-22 10:51AM EDT | 175.00 | 94.16 | 96.60 | 97.40 | 0.00 | - | 2 | 141 | 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 | 2021-06-24 11:31AM EDT | 190.00 | 84.50 | 84.25 | 85.10 | +1.20 | +1.44% | 4 | 222 | 0.00% |
| MSFT230120C00195000 | 2021-06-17 11:48AM EDT | 195.00 | 79.25 | 80.05 | 80.85 | 0.00 | - | 1 | 124 | 0.00% |
| MSFT230120C00200000 | 2021-06-24 9:43AM EDT | 200.00 | 75.84 | 76.00 | 76.85 | +1.24 | +1.66% | 6 | 1,586 | 0.00% |
| MSFT230120C00205000 | 2021-06-23 12:30PM EDT | 205.00 | 70.40 | 72.10 | 72.85 | 0.00 | - | 2 | 482 | 0.00% |
| MSFT230120C00210000 | 2021-06-24 10:08AM EDT | 210.00 | 68.50 | 68.55 | 69.65 | +1.74 | +2.61% | 2 | 1,552 | 0.00% |
| MSFT230120C00215000 | 2020-11-10 4:47PM EDT | 215.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT230120C00220000 | 2021-06-24 9:55AM EDT | 220.00 | 61.20 | 61.10 | 61.95 | +1.15 | +1.92% | 5 | 2,969 | 0.00% |
| MSFT230120C00225000 | 2021-06-24 10:01AM EDT | 225.00 | 57.37 | 57.20 | 58.00 | +0.82 | +1.45% | 2 | 2,175 | 0.00% |
| MSFT230120C00230000 | 2021-06-23 1:06PM EDT | 230.00 | 52.59 | 54.25 | 55.60 | 0.00 | - | 287 | 2,463 | 0.00% |
| MSFT230120C00235000 | 2021-06-22 3:10PM EDT | 235.00 | 50.36 | 50.55 | 51.45 | +0.59 | +1.19% | 1 | 1,175 | 0.00% |
| MSFT230120C00240000 | 2021-06-23 11:33AM EDT | 240.00 | 47.21 | 47.55 | 48.35 | +1.11 | +2.41% | 2 | 1,402 | 0.00% |
| MSFT230120C00245000 | 2021-06-24 11:23AM EDT | 245.00 | 44.78 | 44.75 | 46.40 | +0.88 | +2.00% | 21 | 4,068 | 0.00% |
| MSFT230120C00250000 | 2021-06-24 12:07PM EDT | 250.00 | 42.50 | 41.90 | 42.55 | +1.50 | +3.66% | 6 | 2,582 | 0.00% |
| MSFT230120C00255000 | 2021-06-24 11:46AM EDT | 255.00 | 38.70 | 39.00 | 39.70 | +0.70 | +1.84% | 68 | 1,795 | 0.00% |
| MSFT230120C00260000 | 2021-06-24 12:01PM EDT | 260.00 | 36.90 | 35.75 | 37.05 | +1.27 | +3.56% | 45 | 1,843 | 0.00% |
| MSFT230120C00265000 | 2021-06-24 11:52AM EDT | 265.00 | 33.80 | 33.25 | 35.75 | +0.68 | +2.05% | 14 | 566 | 0.00% |
| MSFT230120C00270000 | 2021-06-24 10:44AM EDT | 270.00 | 31.70 | 31.35 | 32.10 | +1.21 | +3.97% | 36 | 1,743 | 0.00% |
| MSFT230120C00275000 | 2021-06-24 11:24AM EDT | 275.00 | 29.30 | 28.35 | 30.15 | +0.65 | +2.27% | 14 | 454 | 6.70% |
| MSFT230120C00280000 | 2021-06-23 2:49PM EDT | 280.00 | 26.40 | 26.10 | 28.05 | 0.00 | - | 288 | 1,444 | 9.41% |
| MSFT230120C00285000 | 2021-06-22 3:23PM EDT | 285.00 | 24.75 | 24.80 | 25.60 | 0.00 | - | 7 | 341 | 10.54% |
| MSFT230120C00290000 | 2021-06-24 10:02AM EDT | 290.00 | 22.95 | 23.05 | 23.40 | +0.52 | +2.32% | 2 | 616 | 11.44% |
| MSFT230120C00300000 | 2020-11-10 4:19PM EDT | 300.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230120C00305000 | 2021-06-22 10:41AM EDT | 305.00 | 18.55 | 17.75 | 18.50 | +0.95 | +5.40% | 32 | 161 | 13.83% |
| MSFT230120C00310000 | 2021-06-24 12:23PM EDT | 310.00 | 16.90 | 16.35 | 16.85 | +0.87 | +5.43% | 18 | 470 | 14.24% |
| MSFT230120C00315000 | 2021-06-21 9:57AM EDT | 315.00 | 13.87 | 15.15 | 15.75 | 0.00 | - | 9 | 249 | 14.92% |
| MSFT230120C00320000 | 2021-06-23 10:20AM EDT | 320.00 | 13.98 | 14.00 | 14.55 | +0.33 | +2.42% | 2 | 3,755 | 15.40% |
| MSFT230120C00325000 | 2021-06-24 10:38AM EDT | 325.00 | 13.10 | 12.60 | 13.05 | +0.53 | +4.22% | 26 | 273 | 15.54% |
| MSFT230120C00330000 | 2021-06-24 10:44AM EDT | 330.00 | 11.95 | 11.20 | 12.20 | +0.43 | +3.73% | 10 | 1,881 | 16.07% |
| MSFT230120C00335000 | 2021-06-22 2:38PM EDT | 335.00 | 10.70 | 10.85 | 11.20 | 0.00 | - | 1 | 987 | 16.39% |
| MSFT230120C00340000 | 2021-06-22 3:38PM EDT | 340.00 | 9.95 | 9.80 | 10.25 | 0.00 | - | 6 | 367 | 16.67% |
| MSFT230120C00345000 | 2021-06-22 9:31AM EDT | 345.00 | 8.63 | 8.90 | 9.35 | 0.00 | - | 20 | 181 | 16.90% |
| MSFT230120C00355000 | 2021-06-18 2:17PM EDT | 355.00 | 7.95 | 7.45 | 7.90 | +0.60 | +8.16% | 20 | 51 | 17.44% |
| MSFT230120C00360000 | 2021-06-17 10:03AM EDT | 360.00 | 6.25 | 6.85 | 7.25 | 0.00 | - | 4 | 265 | 17.68% |
| MSFT230120C00370000 | 2021-06-24 10:07AM EDT | 370.00 | 6.20 | 5.75 | 6.20 | +0.20 | +3.33% | 32 | 2,940 | 18.22% |
| MSFT230120C00375000 | 2021-06-18 9:38AM EDT | 375.00 | 5.19 | 5.30 | 5.80 | 0.00 | - | 2 | 24 | 18.54% |
| MSFT230120C00380000 | 2021-06-21 12:50PM EDT | 380.00 | 4.90 | 4.90 | 5.35 | 0.00 | - | 1 | 265 | 18.75% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120P00105000 | 2021-06-24 10:09AM EDT | 105.00 | 1.31 | 1.28 | 1.40 | -0.09 | -6.43% | 4 | 1,739 | 51.79% |
| MSFT230120P00110000 | 2021-06-23 3:37PM EDT | 110.00 | 1.50 | 1.42 | 1.54 | -0.05 | -3.23% | 4 | 1,497 | 50.60% |
| MSFT230120P00115000 | 2021-06-18 9:30AM EDT | 115.00 | 1.80 | 1.59 | 1.73 | 0.00 | - | 2 | 613 | 50.01% |
| MSFT230120P00120000 | 2021-06-02 10:00AM EDT | 120.00 | 2.25 | 1.80 | 1.93 | 0.00 | - | 1 | 608 | 49.06% |
| MSFT230120P00125000 | 2020-11-10 2:31PM EDT | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230120P00130000 | 2021-06-21 3:33PM EDT | 130.00 | 2.27 | 2.18 | 2.37 | 0.00 | - | 20 | 1,224 | 47.19% |
| MSFT230120P00135000 | 2021-06-22 3:16PM EDT | 135.00 | 2.60 | 2.43 | 2.62 | 0.00 | - | 1 | 411 | 46.31% |
| MSFT230120P00140000 | 2021-06-16 9:42AM EDT | 140.00 | 3.15 | 2.41 | 2.89 | 0.00 | - | 6 | 711 | 45.47% |
| MSFT230120P00145000 | 2021-06-17 1:16PM EDT | 145.00 | 3.45 | 3.00 | 3.20 | 0.00 | - | 1 | 695 | 44.71% |
| MSFT230120P00150000 | 2021-06-24 10:33AM EDT | 150.00 | 3.41 | 3.35 | 3.50 | -0.19 | -5.28% | 12 | 3,128 | 43.87% |
| MSFT230120P00155000 | 2021-06-09 9:57AM EDT | 155.00 | 4.18 | 3.65 | 3.90 | 0.00 | - | 1 | 1,016 | 43.26% |
| MSFT230120P00160000 | 2020-11-10 3:40PM EDT | 160.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MSFT230120P00165000 | 2021-06-22 10:33AM EDT | 165.00 | 5.05 | 4.60 | 4.85 | 0.00 | - | 10 | 542 | 42.21% |
| MSFT230120P00170000 | 2021-06-18 3:59PM EDT | 170.00 | 5.89 | 5.05 | 5.35 | 0.00 | - | 2 | 2,796 | 41.63% |
| MSFT230120P00175000 | 2021-06-23 3:03PM EDT | 175.00 | 6.15 | 5.55 | 6.00 | 0.00 | - | 714 | 2,099 | 41.29% |
| MSFT230120P00180000 | 2021-06-22 11:51AM EDT | 180.00 | 6.75 | 6.20 | 6.65 | 0.00 | - | 1 | 2,717 | 40.86% |
| MSFT230120P00185000 | 2021-06-21 1:49PM EDT | 185.00 | 7.90 | 7.00 | 7.40 | 0.00 | - | 3 | 1,495 | 40.52% |
| MSFT230120P00190000 | 2021-06-23 3:20PM EDT | 190.00 | 8.30 | 7.80 | 8.50 | 0.00 | - | 79 | 1,927 | 40.67% |
| MSFT230120P00195000 | 2020-11-09 11:41AM EDT | 195.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT230120P00200000 | 2020-11-10 2:39PM EDT | 200.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120P00205000 | 2021-06-23 3:03PM EDT | 205.00 | 11.30 | 10.75 | 11.20 | 0.00 | - | 18 | 1,095 | 39.53% |
| MSFT230120P00210000 | 2021-06-23 11:54AM EDT | 210.00 | 12.40 | 10.35 | 12.55 | 0.00 | - | 11 | 3,182 | 39.58% |
| MSFT230120P00215000 | 2021-06-18 10:41AM EDT | 215.00 | 13.80 | 13.00 | 13.55 | 0.00 | - | 1 | 1,360 | 39.10% |
| MSFT230120P00220000 | 2021-06-23 11:48AM EDT | 220.00 | 15.22 | 14.30 | 14.90 | 0.00 | - | 6 | 3,319 | 38.97% |
| MSFT230120P00225000 | 2021-06-23 1:43PM EDT | 225.00 | 16.60 | 15.80 | 16.40 | 0.00 | - | 2 | 1,725 | 38.91% |
| MSFT230120P00230000 | 2020-11-05 4:58PM EDT | 230.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230120P00235000 | 2021-06-24 9:30AM EDT | 235.00 | 19.70 | 19.10 | 19.70 | -0.40 | -1.99% | 10 | 960 | 38.84% |
| MSFT230120P00240000 | 2021-06-24 11:56AM EDT | 240.00 | 21.25 | 20.80 | 21.45 | -0.66 | -3.01% | 761 | 3,473 | 38.77% |
| MSFT230120P00245000 | 2021-06-22 1:35PM EDT | 245.00 | 24.15 | 22.80 | 23.45 | 0.00 | - | 1 | 480 | 38.86% |
| MSFT230120P00250000 | 2020-11-06 4:14PM EDT | 250.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT230120P00255000 | 2021-06-24 11:17AM EDT | 255.00 | 27.20 | 27.00 | 27.50 | -1.34 | -4.70% | 4 | 304 | 38.83% |
| MSFT230120P00260000 | 2021-06-24 11:25AM EDT | 260.00 | 29.54 | 29.15 | 29.85 | -1.00 | -3.27% | 106 | 1,544 | 38.99% |
| MSFT230120P00270000 | 2020-11-09 11:47AM EDT | 270.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT230120P00290000 | 2020-10-06 12:44PM EDT | 290.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| MSFT230120P00300000 | 2021-06-21 11:24AM EDT | 300.00 | 55.91 | 51.80 | 52.50 | 0.00 | - | 5 | 527 | 40.66% |
| 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 | 2021-06-17 1:29PM EDT | 320.00 | 72.01 | 64.10 | 66.75 | 0.00 | - | 8 | 536 | 42.24% |
| MSFT230120P00330000 | 2021-06-21 11:24AM EDT | 330.00 | 77.94 | 74.15 | 75.00 | 0.00 | - | 2 | 953 | 43.55% |
© 2021 Verizon Media. All rights reserved.
