UK markets open in 4 hours 9 minutes
NIKKEI 225
27,757.39 +247.93 (+0.90%) HANG SENG
21,154.79 -505.68 (-2.33%) CRUDE OIL
73.53 +0.14 (+0.19%) GOLD FUTURES
1,888.00 +11.40 (+0.61%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,022.00 -416.64 (-2.14%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915C00110000 | 2023-02-01 2:47PM EST | 110.00 | 143.45 | 149.25 | 151.35 | 0.00 | - | 1 | 829 | 67.76% |
| MSFT230915C00115000 | 2023-02-02 10:41AM EST | 115.00 | 146.85 | 144.30 | 146.50 | +12.87 | +9.61% | 2 | 265 | 65.31% |
| MSFT230915C00120000 | 2023-02-02 10:41AM EST | 120.00 | 142.05 | 139.45 | 141.70 | 0.00 | - | 10 | 69 | 63.39% |
| MSFT230915C00125000 | 2022-12-22 11:40AM EST | 125.00 | 114.25 | 116.55 | 119.25 | 0.00 | - | 6 | 1,373 | 0.00% |
| MSFT230915C00130000 | 2023-02-02 10:41AM EST | 130.00 | 132.45 | 130.00 | 132.15 | 0.00 | - | 10 | 440 | 60.35% |
| MSFT230915C00135000 | 2023-01-10 1:27PM EST | 135.00 | 98.55 | 125.15 | 127.40 | 0.00 | - | 40 | 285 | 58.50% |
| MSFT230915C00140000 | 2022-12-14 2:46PM EST | 140.00 | 121.31 | 101.25 | 105.00 | 0.00 | - | 4 | 315 | 0.00% |
| MSFT230915C00145000 | 2023-02-03 2:48PM EST | 145.00 | 117.00 | 115.50 | 118.10 | -1.15 | -0.97% | 1 | 107 | 55.32% |
| MSFT230915C00150000 | 2023-02-03 10:55AM EST | 150.00 | 116.00 | 110.75 | 113.40 | +17.90 | +18.25% | 1 | 365 | 53.72% |
| MSFT230915C00155000 | 2023-01-12 3:51PM EST | 155.00 | 88.55 | 106.05 | 108.75 | 0.00 | - | 2 | 239 | 52.27% |
| MSFT230915C00160000 | 2023-02-02 10:32AM EST | 160.00 | 103.85 | 101.20 | 104.15 | 0.00 | - | 1 | 399 | 50.60% |
| MSFT230915C00165000 | 2022-12-14 2:47PM EST | 165.00 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT230915C00170000 | 2023-02-02 9:30AM EST | 170.00 | 94.58 | 91.90 | 95.00 | 0.00 | - | 1 | 357 | 52.19% |
| MSFT230915C00175000 | 2023-02-02 10:47AM EST | 175.00 | 90.56 | 87.30 | 90.50 | 0.00 | - | 1 | 155 | 50.76% |
| MSFT230915C00180000 | 2023-02-02 1:01PM EST | 180.00 | 86.85 | 82.70 | 86.00 | 0.00 | - | 19 | 514 | 49.29% |
| MSFT230915C00185000 | 2023-02-02 1:03PM EST | 185.00 | 82.79 | 78.20 | 81.55 | 0.00 | - | 4 | 428 | 47.87% |
| MSFT230915C00190000 | 2023-02-03 9:59AM EST | 190.00 | 78.30 | 74.05 | 77.05 | +0.30 | +0.38% | 1 | 234 | 46.29% |
| MSFT230915C00195000 | 2023-02-03 9:53AM EST | 195.00 | 73.00 | 69.45 | 72.15 | +2.00 | +2.82% | 4 | 54 | 43.86% |
| MSFT230915C00200000 | 2023-02-03 10:48AM EST | 200.00 | 70.35 | 65.35 | 67.85 | -0.70 | -0.99% | 3 | 4,237 | 42.62% |
| MSFT230915C00205000 | 2023-02-03 11:38AM EST | 205.00 | 66.90 | 61.50 | 63.50 | +3.00 | +4.69% | 1 | 93 | 41.20% |
| MSFT230915C00210000 | 2023-02-02 12:49PM EST | 210.00 | 60.54 | 57.80 | 59.50 | 0.00 | - | 2 | 595 | 40.33% |
| MSFT230915C00215000 | 2023-02-03 10:06AM EST | 215.00 | 56.29 | 53.40 | 56.10 | -0.44 | -0.78% | 1 | 2,634 | 40.32% |
| MSFT230915C00220000 | 2023-02-03 1:30PM EST | 220.00 | 50.83 | 49.75 | 51.90 | -1.99 | -3.77% | 6 | 182 | 38.85% |
| MSFT230915C00225000 | 2023-02-03 10:18AM EST | 225.00 | 49.50 | 45.85 | 48.45 | +0.40 | +0.81% | 2 | 5,936 | 38.43% |
| MSFT230915C00230000 | 2023-02-03 1:16PM EST | 230.00 | 43.75 | 41.95 | 44.90 | -1.38 | -3.06% | 3 | 1,114 | 37.69% |
| MSFT230915C00235000 | 2023-02-03 3:18PM EST | 235.00 | 39.26 | 38.65 | 40.10 | -2.04 | -4.94% | 2 | 3,894 | 35.07% |
| MSFT230915C00240000 | 2023-02-03 2:48PM EST | 240.00 | 35.62 | 34.85 | 37.35 | -3.53 | -9.02% | 9 | 1,520 | 35.19% |
| MSFT230915C00245000 | 2023-02-03 10:30AM EST | 245.00 | 34.81 | 31.75 | 33.75 | -0.69 | -1.94% | 5 | 1,652 | 33.99% |
| MSFT230915C00250000 | 2023-02-03 2:23PM EST | 250.00 | 29.30 | 28.60 | 30.00 | -1.50 | -4.87% | 59 | 1,964 | 32.46% |
| MSFT230915C00255000 | 2023-02-03 3:46PM EST | 255.00 | 26.00 | 25.75 | 27.05 | -3.30 | -11.26% | 44 | 1,402 | 31.80% |
| MSFT230915C00260000 | 2023-02-03 3:30PM EST | 260.00 | 23.80 | 22.75 | 24.25 | -2.20 | -8.46% | 57 | 2,895 | 31.15% |
| MSFT230915C00265000 | 2023-02-03 3:45PM EST | 265.00 | 20.40 | 20.05 | 21.65 | -2.15 | -9.53% | 178 | 1,079 | 30.57% |
| MSFT230915C00270000 | 2023-02-03 3:07PM EST | 270.00 | 18.35 | 18.25 | 19.05 | -1.65 | -8.25% | 182 | 2,837 | 29.79% |
| MSFT230915C00275000 | 2023-02-03 3:39PM EST | 275.00 | 16.49 | 15.35 | 16.90 | -1.42 | -7.93% | 128 | 1,958 | 29.38% |
| MSFT230915C00280000 | 2023-02-03 3:18PM EST | 280.00 | 14.20 | 13.20 | 15.60 | -2.37 | -14.30% | 79 | 6,946 | 29.86% |
| MSFT230915C00285000 | 2023-02-03 3:54PM EST | 285.00 | 12.73 | 12.15 | 13.05 | -1.72 | -11.90% | 119 | 1,613 | 28.54% |
| MSFT230915C00290000 | 2023-02-03 3:54PM EST | 290.00 | 11.03 | 10.15 | 11.20 | -0.72 | -6.13% | 31 | 2,280 | 27.92% |
| MSFT230915C00295000 | 2023-02-03 10:42AM EST | 295.00 | 10.55 | 9.25 | 9.75 | -0.45 | -4.09% | 25 | 2,105 | 27.62% |
| MSFT230915C00300000 | 2023-02-03 3:53PM EST | 300.00 | 8.20 | 7.85 | 8.45 | -0.75 | -8.38% | 443 | 5,391 | 27.35% |
| MSFT230915C00305000 | 2023-02-03 2:36PM EST | 305.00 | 6.95 | 6.65 | 7.75 | -1.05 | -13.13% | 11 | 1,444 | 27.81% |
| MSFT230915C00310000 | 2023-02-03 12:38PM EST | 310.00 | 6.76 | 5.75 | 6.55 | +0.26 | +4.00% | 6 | 1,276 | 27.32% |
| MSFT230915C00315000 | 2023-02-03 12:47PM EST | 315.00 | 5.78 | 4.90 | 5.25 | +0.03 | +0.52% | 2 | 1,287 | 26.43% |
| MSFT230915C00320000 | 2023-02-03 3:13PM EST | 320.00 | 4.30 | 4.25 | 4.45 | -0.80 | -15.69% | 45 | 1,972 | 26.19% |
| MSFT230915C00325000 | 2023-02-03 2:24PM EST | 325.00 | 3.65 | 3.60 | 3.85 | -0.35 | -8.75% | 77 | 743 | 26.16% |
| MSFT230915C00330000 | 2023-02-03 11:08AM EST | 330.00 | 3.50 | 2.84 | 3.25 | -0.05 | -1.41% | 86 | 4,419 | 25.97% |
| MSFT230915C00335000 | 2023-02-03 3:49PM EST | 335.00 | 2.66 | 2.43 | 2.88 | -0.16 | -5.67% | 5 | 1,140 | 26.15% |
| MSFT230915C00340000 | 2023-02-03 2:57PM EST | 340.00 | 2.24 | 2.20 | 2.43 | -0.01 | -0.44% | 10 | 3,390 | 26.01% |
| MSFT230915C00345000 | 2023-02-03 2:50PM EST | 345.00 | 1.90 | 1.75 | 2.05 | -0.17 | -8.21% | 28 | 976 | 25.89% |
| MSFT230915C00350000 | 2023-02-03 1:01PM EST | 350.00 | 1.80 | 1.42 | 1.76 | +0.09 | +5.26% | 22 | 680 | 25.89% |
| MSFT230915C00355000 | 2023-02-03 2:04PM EST | 355.00 | 1.37 | 1.24 | 1.52 | +0.04 | +3.01% | 1 | 332 | 25.94% |
| MSFT230915C00360000 | 2023-02-03 2:10PM EST | 360.00 | 1.20 | 1.04 | 1.55 | -0.16 | -11.76% | 4 | 2,348 | 26.91% |
| MSFT230915C00365000 | 2023-02-03 10:34AM EST | 365.00 | 1.12 | 0.83 | 1.14 | +0.02 | +1.82% | 1 | 2,153 | 26.07% |
| MSFT230915C00370000 | 2023-02-03 11:45AM EST | 370.00 | 1.15 | 0.77 | 0.99 | +0.25 | +27.78% | 260 | 1,171 | 26.16% |
| MSFT230915C00375000 | 2023-02-03 12:13PM EST | 375.00 | 0.96 | 0.58 | 0.87 | +0.69 | +255.56% | 5 | 709 | 26.29% |
| MSFT230915C00380000 | 2023-02-03 11:28AM EST | 380.00 | 0.70 | 0.55 | 0.77 | +0.07 | +11.11% | 1 | 1,830 | 26.46% |
| MSFT230915C00385000 | 2023-02-02 1:51PM EST | 385.00 | 0.58 | 0.45 | 0.68 | 0.00 | - | 200 | 620 | 26.61% |
| MSFT230915C00390000 | 2023-02-03 11:28AM EST | 390.00 | 0.49 | 0.38 | 0.61 | +0.04 | +8.89% | 1 | 1,350 | 26.82% |
| MSFT230915C00400000 | 2023-02-03 1:03PM EST | 400.00 | 0.37 | 0.22 | 0.49 | -0.05 | -11.90% | 5 | 13,322 | 27.20% |
| MSFT230915C00410000 | 2023-02-02 2:16PM EST | 410.00 | 0.14 | 0.14 | 0.41 | 0.00 | - | 2 | 5,427 | 27.72% |
| MSFT230915C00420000 | 2023-02-03 1:52PM EST | 420.00 | 0.20 | 0.07 | 0.34 | +0.05 | +33.33% | 100 | 9,495 | 28.17% |
| MSFT230915C00430000 | 2023-02-02 1:24PM EST | 430.00 | 0.10 | 0.02 | 0.24 | 0.00 | - | 9 | 4,823 | 27.98% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915P00110000 | 2023-02-03 10:32AM EST | 110.00 | 0.14 | 0.10 | 0.30 | -0.13 | -48.15% | 1 | 1,699 | 49.41% |
| MSFT230915P00115000 | 2023-01-31 2:05PM EST | 115.00 | 0.21 | 0.11 | 0.36 | 0.00 | - | 5 | 1,223 | 48.29% |
| MSFT230915P00120000 | 2023-02-01 3:15PM EST | 120.00 | 0.25 | 0.18 | 0.45 | 0.00 | - | 45 | 2,314 | 47.46% |
| MSFT230915P00125000 | 2023-02-03 10:16AM EST | 125.00 | 0.27 | 0.26 | 0.49 | -0.01 | -3.57% | 5 | 1,093 | 45.75% |
| MSFT230915P00130000 | 2023-02-01 12:19PM EST | 130.00 | 0.50 | 0.35 | 0.57 | 0.00 | - | 4 | 4,021 | 44.58% |
| MSFT230915P00135000 | 2023-02-01 3:00PM EST | 135.00 | 0.49 | 0.45 | 0.66 | 0.00 | - | 4 | 1,365 | 43.41% |
| MSFT230915P00140000 | 2023-02-03 3:49PM EST | 140.00 | 0.65 | 0.57 | 0.77 | -0.02 | -2.99% | 5 | 725 | 42.33% |
| MSFT230915P00145000 | 2023-01-30 12:29PM EST | 145.00 | 1.14 | 0.69 | 0.91 | 0.00 | - | 2 | 314 | 41.42% |
| MSFT230915P00150000 | 2023-02-02 3:19PM EST | 150.00 | 0.78 | 0.84 | 1.06 | 0.00 | - | 4 | 1,062 | 40.43% |
| MSFT230915P00155000 | 2023-02-02 9:45AM EST | 155.00 | 0.79 | 1.02 | 1.23 | 0.00 | - | 4 | 681 | 39.47% |
| MSFT230915P00160000 | 2023-02-03 2:29PM EST | 160.00 | 1.32 | 1.21 | 1.51 | +0.30 | +29.41% | 5 | 1,317 | 39.00% |
| MSFT230915P00165000 | 2023-02-03 9:41AM EST | 165.00 | 1.30 | 1.44 | 1.71 | +0.05 | +4.00% | 3 | 931 | 37.92% |
| MSFT230915P00170000 | 2023-02-03 2:19PM EST | 170.00 | 1.67 | 1.70 | 1.99 | +0.24 | +16.78% | 21 | 1,006 | 37.10% |
| MSFT230915P00175000 | 2023-02-03 3:38PM EST | 175.00 | 2.16 | 1.94 | 2.24 | +0.49 | +29.34% | 25 | 2,346 | 36.02% |
| MSFT230915P00180000 | 2023-02-03 3:21PM EST | 180.00 | 2.49 | 2.36 | 2.60 | +0.50 | +25.13% | 96 | 2,167 | 35.25% |
| MSFT230915P00185000 | 2023-02-03 2:55PM EST | 185.00 | 2.89 | 2.34 | 3.00 | +0.62 | +27.31% | 45 | 1,259 | 34.47% |
| MSFT230915P00190000 | 2023-02-03 12:58PM EST | 190.00 | 2.88 | 2.82 | 3.45 | +0.21 | +7.87% | 4 | 2,419 | 33.68% |
| MSFT230915P00195000 | 2023-02-03 3:17PM EST | 195.00 | 3.90 | 3.60 | 3.95 | +0.60 | +18.18% | 1 | 1,148 | 32.88% |
| MSFT230915P00200000 | 2023-02-03 3:54PM EST | 200.00 | 4.28 | 4.15 | 4.55 | +0.83 | +24.06% | 49 | 4,393 | 32.18% |
| MSFT230915P00205000 | 2023-02-03 10:01AM EST | 205.00 | 4.25 | 4.50 | 5.20 | +0.30 | +7.59% | 25 | 2,102 | 31.43% |
| MSFT230915P00210000 | 2023-02-03 3:04PM EST | 210.00 | 6.00 | 5.40 | 5.95 | +1.15 | +23.71% | 36 | 5,168 | 30.73% |
| MSFT230915P00215000 | 2023-02-03 3:58PM EST | 215.00 | 6.42 | 6.15 | 6.75 | +1.24 | +23.94% | 1,036 | 1,840 | 29.96% |
| MSFT230915P00220000 | 2023-02-03 3:57PM EST | 220.00 | 7.45 | 6.20 | 7.65 | +1.25 | +20.16% | 57 | 3,128 | 29.20% |
| MSFT230915P00225000 | 2023-02-03 3:04PM EST | 225.00 | 8.72 | 7.95 | 8.80 | +1.25 | +16.73% | 118 | 5,450 | 28.68% |
| MSFT230915P00230000 | 2023-02-03 2:52PM EST | 230.00 | 9.85 | 9.45 | 10.25 | +1.75 | +21.60% | 350 | 3,775 | 28.42% |
| MSFT230915P00235000 | 2023-02-03 3:47PM EST | 235.00 | 11.10 | 10.00 | 11.55 | +2.15 | +24.02% | 1,037 | 4,261 | 27.72% |
| MSFT230915P00240000 | 2023-02-03 3:17PM EST | 240.00 | 12.45 | 11.15 | 12.60 | +1.70 | +15.81% | 477 | 4,409 | 26.48% |
| MSFT230915P00245000 | 2023-02-03 10:55AM EST | 245.00 | 12.00 | 12.90 | 15.30 | -0.70 | -5.51% | 46 | 5,178 | 27.28% |
| MSFT230915P00250000 | 2023-02-03 3:53PM EST | 250.00 | 15.80 | 15.20 | 16.00 | +2.29 | +16.95% | 112 | 1,764 | 25.21% |
| MSFT230915P00255000 | 2023-02-03 3:51PM EST | 255.00 | 17.90 | 16.95 | 17.90 | +2.08 | +13.15% | 261 | 1,382 | 24.50% |
| MSFT230915P00260000 | 2023-02-03 3:49PM EST | 260.00 | 20.12 | 18.10 | 20.15 | +2.67 | +15.30% | 20 | 1,807 | 24.00% |
| MSFT230915P00265000 | 2023-02-03 3:04PM EST | 265.00 | 22.90 | 20.95 | 22.55 | +2.88 | +14.39% | 108 | 1,110 | 23.43% |
| MSFT230915P00270000 | 2023-02-03 3:49PM EST | 270.00 | 24.95 | 23.95 | 26.35 | +2.13 | +9.33% | 331 | 1,234 | 24.37% |
| MSFT230915P00275000 | 2023-02-03 1:10PM EST | 275.00 | 26.64 | 26.35 | 28.85 | +2.64 | +11.00% | 23 | 1,486 | 23.44% |
| MSFT230915P00280000 | 2023-02-03 1:11PM EST | 280.00 | 30.20 | 28.85 | 32.15 | +1.74 | +6.11% | 214 | 1,236 | 23.27% |
| MSFT230915P00285000 | 2023-02-03 10:24AM EST | 285.00 | 30.00 | 32.65 | 35.40 | -1.22 | -3.91% | 19 | 460 | 22.79% |
| MSFT230915P00290000 | 2023-02-03 11:14AM EST | 290.00 | 34.00 | 36.00 | 37.85 | -13.00 | -27.66% | 6 | 189 | 20.82% |
| MSFT230915P00295000 | 2023-01-25 3:08PM EST | 295.00 | 54.14 | 39.65 | 41.60 | 0.00 | - | 1 | 461 | 20.40% |
| MSFT230915P00300000 | 2023-02-03 1:59PM EST | 300.00 | 44.90 | 43.60 | 45.85 | -7.52 | -14.35% | 7 | 452 | 20.56% |
| MSFT230915P00305000 | 2023-01-23 12:31PM EST | 305.00 | 61.69 | 47.95 | 50.20 | 0.00 | - | 2 | 48 | 20.69% |
| MSFT230915P00310000 | 2023-02-03 1:21PM EST | 310.00 | 51.17 | 52.45 | 54.10 | -17.21 | -25.17% | 1 | 86 | 19.61% |
| MSFT230915P00315000 | 2023-01-23 12:28PM EST | 315.00 | 71.05 | 57.00 | 58.80 | 0.00 | - | 2 | 0 | 20.04% |
| MSFT230915P00320000 | 2023-02-02 9:36AM EST | 320.00 | 61.43 | 61.65 | 63.55 | 0.00 | - | 1 | 22 | 20.48% |
| MSFT230915P00325000 | 2023-01-04 2:37PM EST | 325.00 | 97.65 | 66.40 | 68.30 | 0.00 | - | 140 | 0 | 20.81% |
| MSFT230915P00330000 | 2023-01-27 9:36AM EST | 330.00 | 81.88 | 71.20 | 73.15 | 0.00 | - | 2 | 38 | 21.34% |
| MSFT230915P00335000 | 2022-12-20 3:07PM EST | 335.00 | 93.40 | 102.25 | 104.15 | 0.00 | - | 10 | 0 | 62.56% |
| MSFT230915P00340000 | 2023-01-04 3:28PM EST | 340.00 | 111.00 | 81.00 | 82.90 | 0.00 | - | 10 | 4 | 22.36% |
| MSFT230915P00345000 | 2022-09-21 9:12AM EST | 345.00 | 100.95 | 106.05 | 107.90 | 0.00 | - | 2 | 0 | 57.03% |
| MSFT230915P00350000 | 2023-01-03 3:20PM EST | 350.00 | 110.00 | 85.00 | 86.65 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915P00355000 | 2023-01-10 12:25PM EST | 355.00 | 126.74 | 95.85 | 97.75 | 0.00 | - | 2 | 0 | 24.37% |
| MSFT230915P00360000 | 2023-01-04 3:28PM EST | 360.00 | 130.85 | 100.85 | 102.70 | 0.00 | - | 12 | 4 | 24.96% |
| MSFT230915P00365000 | 2022-12-01 10:29AM EST | 365.00 | 113.53 | 123.80 | 127.20 | 0.00 | - | 2 | 0 | 59.92% |
| MSFT230915P00370000 | 2022-11-18 9:39AM EST | 370.00 | 129.45 | 123.60 | 125.50 | 0.00 | - | 4 | 0 | 52.24% |
| MSFT230915P00375000 | 2022-10-13 11:33AM EST | 375.00 | 142.39 | 127.30 | 129.60 | 0.00 | - | 24 | 0 | 51.56% |
| MSFT230915P00380000 | 2022-11-18 1:08PM EST | 380.00 | 135.57 | 133.55 | 135.50 | 0.00 | - | 155 | 0 | 54.33% |
| MSFT230915P00385000 | 2022-11-03 12:36PM EST | 385.00 | 168.98 | 127.80 | 132.15 | 0.00 | - | 4 | 0 | 41.97% |
| MSFT230915P00390000 | 2022-10-21 1:57PM EST | 390.00 | 149.42 | 147.70 | 150.05 | 0.00 | - | 2 | 0 | 63.06% |
| MSFT230915P00400000 | 2023-01-23 12:32PM EST | 400.00 | 156.03 | 140.70 | 142.60 | 0.00 | - | 2 | 0 | 30.43% |
| MSFT230915P00410000 | 2023-01-23 12:29PM EST | 410.00 | 165.65 | 150.60 | 152.65 | 0.00 | - | 8 | 0 | 32.06% |
| MSFT230915P00420000 | 2023-01-23 12:31PM EST | 420.00 | 175.88 | 160.50 | 162.75 | 0.00 | - | 2 | 0 | 33.92% |
| MSFT230915P00430000 | 2023-01-26 3:59PM EST | 430.00 | 182.00 | 170.45 | 172.80 | 0.00 | - | 2 | 2 | 35.47% |
© 2023 Yahoo. All rights reserved.
