UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.40 +1.26 (+1.63%) GOLD FUTURES
1,887.80 +3.00 (+0.16%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,979.13 -348.49 (-1.80%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721C00135000 | 2022-12-06 1:57PM EST | 135.00 | 114.40 | 90.15 | 92.70 | 0.00 | - | - | 0 | 0.00% |
| MSFT230721C00150000 | 2023-01-17 3:33PM EST | 150.00 | 93.65 | 118.40 | 120.50 | 0.00 | - | 2 | 2 | 60.00% |
| MSFT230721C00155000 | 2023-01-04 2:17PM EST | 155.00 | 78.43 | 105.05 | 107.60 | 0.00 | - | 100 | 101 | 0.00% |
| MSFT230721C00160000 | 2022-12-29 12:32PM EST | 160.00 | 86.55 | 90.05 | 93.05 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230721C00165000 | 2022-12-30 10:37AM EST | 165.00 | 79.10 | 85.30 | 88.40 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230721C00170000 | 2023-02-03 10:22AM EST | 170.00 | 96.75 | 99.15 | 101.60 | 0.00 | - | 1 | 503 | 52.97% |
| MSFT230721C00175000 | 2023-01-04 3:55PM EST | 175.00 | 61.41 | 86.00 | 88.90 | 0.00 | - | 10 | 11 | 0.00% |
| MSFT230721C00180000 | 2023-02-03 12:05PM EST | 180.00 | 86.10 | 89.60 | 92.35 | 0.00 | - | 1 | 81 | 54.26% |
| MSFT230721C00185000 | 2023-01-06 9:55AM EST | 185.00 | 45.60 | 76.65 | 79.75 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT230721C00190000 | 2023-01-17 1:11PM EST | 190.00 | 56.85 | 80.25 | 83.20 | 0.00 | - | 8 | 19 | 51.04% |
| MSFT230721C00195000 | 2023-01-23 12:15PM EST | 195.00 | 56.30 | 76.10 | 78.70 | 0.00 | - | 1 | 20 | 49.54% |
| MSFT230721C00200000 | 2023-02-07 1:32PM EST | 200.00 | 68.60 | 71.60 | 74.20 | 0.00 | - | 10 | 102 | 47.97% |
| MSFT230721C00205000 | 2023-02-03 10:04AM EST | 205.00 | 62.32 | 67.05 | 69.85 | 0.00 | - | 3 | 9 | 46.68% |
| MSFT230721C00210000 | 2023-02-08 1:03PM EST | 210.00 | 66.73 | 62.55 | 64.90 | +11.97 | +21.86% | 21 | 145 | 43.96% |
| MSFT230721C00215000 | 2023-02-06 10:16AM EST | 215.00 | 50.31 | 58.50 | 61.40 | 0.00 | - | 2 | 488 | 44.31% |
| MSFT230721C00220000 | 2023-02-06 12:47PM EST | 220.00 | 46.36 | 54.00 | 55.85 | 0.00 | - | 2 | 171 | 40.33% |
| MSFT230721C00225000 | 2023-02-07 12:46PM EST | 225.00 | 50.00 | 50.20 | 52.40 | 0.00 | - | 3 | 159 | 40.46% |
| MSFT230721C00230000 | 2023-02-07 1:09PM EST | 230.00 | 46.50 | 46.05 | 48.70 | 0.00 | - | 5 | 950 | 39.87% |
| MSFT230721C00235000 | 2023-02-08 3:35PM EST | 235.00 | 43.00 | 41.80 | 43.65 | -0.35 | -0.81% | 21 | 1,099 | 36.80% |
| MSFT230721C00240000 | 2023-02-08 10:07AM EST | 240.00 | 42.80 | 38.60 | 40.65 | +5.90 | +15.99% | 27 | 1,426 | 37.09% |
| MSFT230721C00245000 | 2023-02-08 1:32PM EST | 245.00 | 37.40 | 35.20 | 36.80 | +3.40 | +10.00% | 7 | 3,779 | 35.78% |
| MSFT230721C00250000 | 2023-02-08 2:33PM EST | 250.00 | 33.10 | 31.80 | 32.70 | +0.78 | +2.41% | 65 | 2,488 | 33.93% |
| MSFT230721C00255000 | 2023-02-08 12:27PM EST | 255.00 | 31.47 | 28.90 | 29.35 | +2.22 | +7.59% | 7 | 1,484 | 33.05% |
| MSFT230721C00260000 | 2023-02-08 2:26PM EST | 260.00 | 27.04 | 25.80 | 26.70 | +0.44 | +1.65% | 35 | 1,991 | 32.97% |
| MSFT230721C00265000 | 2023-02-08 3:26PM EST | 265.00 | 23.00 | 22.90 | 23.65 | 0.00 | - | 119 | 886 | 32.09% |
| MSFT230721C00270000 | 2023-02-08 3:36PM EST | 270.00 | 20.40 | 20.35 | 20.70 | +0.02 | +0.10% | 204 | 1,228 | 31.12% |
| MSFT230721C00275000 | 2023-02-08 3:52PM EST | 275.00 | 18.51 | 17.85 | 18.25 | +1.28 | +7.43% | 73 | 1,060 | 30.62% |
| MSFT230721C00280000 | 2023-02-08 3:23PM EST | 280.00 | 15.90 | 15.60 | 16.05 | +0.40 | +2.58% | 112 | 1,137 | 30.22% |
| MSFT230721C00285000 | 2023-02-08 3:56PM EST | 285.00 | 13.65 | 13.60 | 13.95 | +0.49 | +3.72% | 85 | 783 | 29.72% |
| MSFT230721C00290000 | 2023-02-08 3:51PM EST | 290.00 | 12.19 | 11.65 | 12.55 | +0.77 | +6.74% | 183 | 846 | 29.99% |
| MSFT230721C00295000 | 2023-02-08 2:06PM EST | 295.00 | 11.00 | 10.05 | 10.45 | +1.25 | +12.82% | 78 | 685 | 28.98% |
| MSFT230721C00300000 | 2023-02-08 3:25PM EST | 300.00 | 8.80 | 8.55 | 9.00 | +0.65 | +7.98% | 341 | 1,504 | 28.71% |
| MSFT230721C00305000 | 2023-02-08 3:54PM EST | 305.00 | 7.55 | 7.30 | 7.65 | +0.40 | +5.59% | 116 | 517 | 28.34% |
| MSFT230721C00310000 | 2023-02-08 3:56PM EST | 310.00 | 6.30 | 6.25 | 6.55 | +0.35 | +5.88% | 199 | 1,588 | 28.16% |
| MSFT230721C00315000 | 2023-02-08 2:45PM EST | 315.00 | 5.45 | 5.25 | 5.60 | +0.90 | +19.78% | 83 | 518 | 28.02% |
| MSFT230721C00320000 | 2023-02-08 3:52PM EST | 320.00 | 4.70 | 4.45 | 4.70 | +0.45 | +10.59% | 73 | 387 | 27.75% |
| MSFT230721C00325000 | 2023-02-08 3:01PM EST | 325.00 | 3.95 | 3.75 | 4.00 | +0.40 | +11.27% | 213 | 892 | 27.66% |
| MSFT230721C00330000 | 2023-02-08 3:26PM EST | 330.00 | 3.25 | 3.10 | 3.35 | +0.41 | +14.44% | 581 | 702 | 27.48% |
| MSFT230721C00335000 | 2023-02-08 3:23PM EST | 335.00 | 2.77 | 2.60 | 2.90 | +0.30 | +12.15% | 315 | 119 | 27.60% |
| MSFT230721C00340000 | 2023-02-08 3:24PM EST | 340.00 | 2.33 | 2.17 | 2.39 | +0.27 | +13.11% | 179 | 487 | 27.37% |
| MSFT230721C00350000 | 2023-02-08 1:33PM EST | 350.00 | 1.85 | 1.62 | 1.71 | +0.45 | +32.14% | 782 | 1,466 | 27.36% |
| MSFT230721C00360000 | 2023-02-08 2:39PM EST | 360.00 | 1.27 | 1.15 | 1.26 | +0.30 | +30.93% | 197 | 812 | 27.58% |
| MSFT230721C00370000 | 2023-02-08 11:16AM EST | 370.00 | 0.89 | 0.74 | 0.95 | +0.13 | +17.11% | 4 | 430 | 27.91% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721P00115000 | 2023-02-08 1:30PM EST | 115.00 | 0.09 | 0.05 | 0.14 | -0.01 | -10.00% | 4 | 43 | 51.27% |
| MSFT230721P00120000 | 2023-02-06 10:43AM EST | 120.00 | 0.14 | 0.08 | 0.21 | 0.00 | - | 1 | 21 | 51.37% |
| MSFT230721P00125000 | 2023-02-06 10:45AM EST | 125.00 | 0.21 | 0.11 | 0.25 | 0.00 | - | 1 | 1,338 | 50.05% |
| MSFT230721P00130000 | 2023-02-08 10:50AM EST | 130.00 | 0.16 | 0.15 | 0.25 | -0.10 | -38.46% | 5 | 348 | 47.66% |
| MSFT230721P00135000 | 2023-02-08 10:51AM EST | 135.00 | 0.22 | 0.20 | 0.74 | -0.08 | -26.67% | 4 | 47 | 53.44% |
| MSFT230721P00140000 | 2023-02-03 1:09PM EST | 140.00 | 0.30 | 0.25 | 0.37 | 0.00 | - | 19 | 304 | 45.61% |
| MSFT230721P00145000 | 2023-02-03 3:56PM EST | 145.00 | 0.44 | 0.32 | 0.44 | 0.00 | - | 5 | 175 | 44.51% |
| MSFT230721P00150000 | 2023-02-06 10:24AM EST | 150.00 | 0.60 | 0.40 | 0.56 | 0.00 | - | 1 | 1,929 | 43.95% |
| MSFT230721P00155000 | 2023-02-07 11:43AM EST | 155.00 | 0.62 | 0.50 | 0.60 | 0.00 | - | 11 | 270 | 42.19% |
| MSFT230721P00160000 | 2023-02-08 3:51PM EST | 160.00 | 0.66 | 0.61 | 0.71 | -0.09 | -12.00% | 2 | 430 | 41.19% |
| MSFT230721P00165000 | 2023-02-02 12:07PM EST | 165.00 | 0.78 | 0.74 | 0.84 | 0.00 | - | 6 | 754 | 40.22% |
| MSFT230721P00170000 | 2023-02-08 12:40PM EST | 170.00 | 0.91 | 0.90 | 1.00 | +0.04 | +4.60% | 5 | 507 | 39.34% |
| MSFT230721P00175000 | 2023-02-07 2:35PM EST | 175.00 | 1.09 | 1.07 | 1.18 | 0.00 | - | 1 | 657 | 38.43% |
| MSFT230721P00180000 | 2023-02-08 2:37PM EST | 180.00 | 1.32 | 1.28 | 1.40 | +0.13 | +10.92% | 12 | 510 | 37.60% |
| MSFT230721P00185000 | 2023-02-07 3:16PM EST | 185.00 | 1.47 | 1.48 | 1.73 | 0.00 | - | 15 | 741 | 37.16% |
| MSFT230721P00190000 | 2023-02-08 11:37AM EST | 190.00 | 1.80 | 1.79 | 2.02 | +0.15 | +9.09% | 10 | 2,355 | 36.29% |
| MSFT230721P00195000 | 2023-02-08 10:40AM EST | 195.00 | 1.95 | 2.12 | 2.25 | 0.00 | - | 7 | 676 | 35.01% |
| MSFT230721P00200000 | 2023-02-08 3:40PM EST | 200.00 | 2.57 | 2.04 | 2.74 | +0.32 | +14.22% | 134 | 1,780 | 34.58% |
| MSFT230721P00205000 | 2023-02-08 2:42PM EST | 205.00 | 3.03 | 2.94 | 3.05 | -0.68 | -18.33% | 112 | 602 | 33.33% |
| MSFT230721P00210000 | 2023-02-08 3:22PM EST | 210.00 | 3.57 | 3.45 | 3.75 | +0.42 | +13.33% | 18 | 1,278 | 33.11% |
| MSFT230721P00215000 | 2023-02-08 2:42PM EST | 215.00 | 4.10 | 3.95 | 4.15 | +0.50 | +13.89% | 48 | 1,767 | 31.82% |
| MSFT230721P00220000 | 2023-02-08 2:50PM EST | 220.00 | 4.80 | 4.65 | 5.00 | +0.50 | +11.63% | 31 | 1,794 | 31.49% |
| MSFT230721P00225000 | 2023-02-08 1:46PM EST | 225.00 | 5.39 | 5.50 | 5.75 | +0.49 | +10.00% | 54 | 939 | 30.68% |
| MSFT230721P00230000 | 2023-02-08 3:43PM EST | 230.00 | 6.40 | 6.05 | 6.75 | +0.65 | +11.30% | 54 | 2,335 | 30.18% |
| MSFT230721P00235000 | 2023-02-08 1:56PM EST | 235.00 | 7.25 | 7.35 | 7.70 | +0.40 | +5.84% | 33 | 2,295 | 29.33% |
| MSFT230721P00240000 | 2023-02-08 3:43PM EST | 240.00 | 8.55 | 8.15 | 8.90 | +0.60 | +7.55% | 56 | 4,886 | 28.72% |
| MSFT230721P00245000 | 2023-02-08 2:10PM EST | 245.00 | 9.55 | 9.85 | 10.20 | +0.50 | +5.52% | 26 | 4,327 | 28.03% |
| MSFT230721P00250000 | 2023-02-08 2:16PM EST | 250.00 | 10.90 | 11.35 | 11.75 | +0.30 | +2.83% | 257 | 2,485 | 27.48% |
| MSFT230721P00255000 | 2023-02-08 2:09PM EST | 255.00 | 12.60 | 12.50 | 13.50 | +0.45 | +3.70% | 80 | 732 | 26.98% |
| MSFT230721P00260000 | 2023-02-08 2:44PM EST | 260.00 | 15.00 | 14.25 | 15.30 | +1.03 | +7.37% | 484 | 344 | 26.27% |
| MSFT230721P00265000 | 2023-02-08 3:34PM EST | 265.00 | 17.43 | 17.00 | 17.45 | +1.13 | +6.93% | 57 | 3,014 | 25.78% |
| MSFT230721P00270000 | 2023-02-08 2:03PM EST | 270.00 | 18.70 | 19.30 | 19.80 | -1.60 | -7.88% | 75 | 1,222 | 25.29% |
| MSFT230721P00275000 | 2023-02-08 3:34PM EST | 275.00 | 22.29 | 21.90 | 23.00 | +0.99 | +4.65% | 58 | 170 | 25.68% |
| MSFT230721P00280000 | 2023-02-08 10:13AM EST | 280.00 | 21.50 | 23.20 | 26.00 | -5.40 | -20.07% | 3 | 18 | 25.52% |
| MSFT230721P00285000 | 2023-02-08 10:49AM EST | 285.00 | 24.90 | 26.85 | 28.60 | -13.75 | -35.58% | 5 | 9 | 24.46% |
| MSFT230721P00290000 | 2023-02-08 10:51AM EST | 290.00 | 28.50 | 29.95 | 32.00 | -14.48 | -33.69% | 1 | 11 | 24.27% |
| MSFT230721P00295000 | 2023-02-08 9:36AM EST | 295.00 | 28.13 | 33.50 | 35.20 | -10.27 | -26.74% | 2 | 14 | 23.44% |
| MSFT230721P00300000 | 2023-02-08 10:09AM EST | 300.00 | 34.70 | 36.95 | 39.50 | -8.30 | -19.30% | 6 | 23 | 24.14% |
| MSFT230721P00305000 | 2023-02-07 10:24AM EST | 305.00 | 45.35 | 41.25 | 43.50 | 0.00 | - | 3 | 1 | 24.10% |
| MSFT230721P00310000 | 2023-02-06 11:06AM EST | 310.00 | 53.25 | 44.95 | 47.35 | 0.00 | - | 10 | 0 | 23.47% |
| MSFT230721P00315000 | 2022-12-01 11:38AM EST | 315.00 | 63.21 | 74.50 | 76.50 | 0.00 | - | - | 0 | 61.68% |
| MSFT230721P00320000 | 2023-01-05 9:42AM EST | 320.00 | 95.98 | 61.30 | 63.30 | 0.00 | - | - | 0 | 37.53% |
| MSFT230721P00325000 | 2022-12-02 12:51PM EST | 325.00 | 72.08 | 84.10 | 86.35 | 0.00 | - | 2 | 0 | 65.03% |
| MSFT230721P00330000 | 2022-12-21 11:04AM EST | 330.00 | 85.05 | 88.90 | 90.70 | 0.00 | - | - | 0 | 66.20% |
| MSFT230721P00335000 | 2023-01-24 11:19AM EST | 335.00 | 92.96 | 68.10 | 70.10 | 0.00 | - | - | 0 | 24.49% |
| MSFT230721P00360000 | 2023-01-04 2:03PM EST | 360.00 | 133.35 | 100.80 | 102.70 | 0.00 | - | - | 0 | 48.15% |
© 2023 Yahoo. All rights reserved.
