UK Markets open in 6 hrs 35 mins
NIKKEI 225
26,682.87 -470.96 (-1.73%) HANG SENG
17,933.27 -214.63 (-1.18%) CRUDE OIL
79.80 +1.06 (+1.35%) GOLD FUTURES
1,651.30 -4.30 (-0.26%) DOW
29,590.41 -486.29 (-1.62%) BTC-GBP
17,482.04 -148.61 (-0.84%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915C00125000 | 2022-08-11 1:29PM EDT | 125.00 | 166.80 | 164.30 | 166.75 | +27.95 | +20.13% | 214 | 214 | 157.97% |
| MSFT230915C00130000 | 2022-07-22 1:03PM EDT | 130.00 | 134.60 | 159.65 | 162.15 | 0.00 | - | - | 9 | 151.98% |
| MSFT230915C00150000 | 2022-07-28 1:38PM EDT | 150.00 | 131.55 | 141.00 | 144.05 | 0.00 | - | - | 5 | 131.21% |
| MSFT230915C00160000 | 2022-08-10 9:35AM EDT | 160.00 | 136.55 | 131.65 | 134.55 | +7.58 | +5.88% | 1 | 2 | 121.78% |
| MSFT230915C00170000 | 2022-07-27 11:55AM EDT | 170.00 | 102.95 | 123.55 | 125.40 | 0.00 | - | - | 7 | 114.31% |
| MSFT230915C00175000 | 2022-07-12 11:18AM EDT | 175.00 | 93.10 | 118.80 | 122.00 | 0.00 | - | - | 2 | 111.10% |
| MSFT230915C00190000 | 2022-08-11 2:13PM EDT | 190.00 | 107.05 | 106.40 | 109.20 | +4.24 | +4.12% | 73 | 211 | 101.42% |
| MSFT230915C00195000 | 2022-08-03 3:51PM EDT | 195.00 | 98.73 | 101.90 | 103.80 | 0.00 | - | 8 | 5 | 97.32% |
| MSFT230915C00200000 | 2022-08-10 9:56AM EDT | 200.00 | 99.50 | 96.55 | 99.70 | +3.71 | +3.87% | 3 | 35 | 93.63% |
| MSFT230915C00205000 | 2022-08-10 11:24AM EDT | 205.00 | 95.75 | 93.00 | 95.25 | +95.75 | +16.13% | 2 | 2 | 90.96% |
| MSFT230915C00210000 | 2022-08-05 12:46PM EDT | 210.00 | 85.82 | 89.35 | 91.55 | 0.00 | - | 28 | 14 | 88.73% |
| MSFT230915C00215000 | 2022-08-05 12:41PM EDT | 215.00 | 81.79 | 85.00 | 88.80 | 0.00 | - | - | 5 | 86.68% |
| MSFT230915C00220000 | 2022-08-10 9:48AM EDT | 220.00 | 83.49 | 82.25 | 84.60 | +7.97 | +10.55% | 9 | 18 | 84.71% |
| MSFT230915C00225000 | 2022-08-09 3:41PM EDT | 225.00 | 75.50 | 76.95 | 80.55 | 0.00 | - | 5 | 23 | 81.32% |
| MSFT230915C00230000 | 2022-08-11 10:26AM EDT | 230.00 | 77.00 | 74.60 | 76.05 | +5.93 | +8.34% | 1 | 172 | 79.44% |
| MSFT230915C00235000 | 2022-08-05 1:40PM EDT | 235.00 | 68.55 | 70.60 | 72.40 | 0.00 | - | 4 | 46 | 77.08% |
| MSFT230915C00240000 | 2022-08-10 9:33AM EDT | 240.00 | 68.70 | 66.40 | 69.05 | +4.26 | +6.61% | 1 | 49 | 74.79% |
| MSFT230915C00245000 | 2022-08-09 1:36PM EDT | 245.00 | 60.10 | 63.50 | 64.60 | 0.00 | - | 28 | 123 | 72.60% |
| MSFT230915C00250000 | 2022-08-10 9:47AM EDT | 250.00 | 61.50 | 59.55 | 62.45 | +5.50 | +9.82% | 1 | 462 | 71.10% |
| MSFT230915C00255000 | 2022-08-09 11:52AM EDT | 255.00 | 53.65 | 56.40 | 58.50 | 0.00 | - | 56 | 256 | 69.02% |
| MSFT230915C00260000 | 2022-08-09 12:41PM EDT | 260.00 | 49.80 | 53.20 | 55.10 | 0.00 | - | 40 | 343 | 67.18% |
| MSFT230915C00265000 | 2022-08-09 3:37PM EDT | 265.00 | 48.05 | 48.90 | 53.05 | 0.00 | - | 47 | 209 | 65.46% |
| MSFT230915C00270000 | 2022-08-10 1:58PM EDT | 270.00 | 48.45 | 46.80 | 48.60 | +3.95 | +8.88% | 3 | 519 | 63.59% |
| MSFT230915C00275000 | 2022-08-11 1:35PM EDT | 275.00 | 45.20 | 44.30 | 45.55 | +4.20 | +10.24% | 14 | 431 | 62.21% |
| MSFT230915C00280000 | 2022-08-11 9:44AM EDT | 280.00 | 44.05 | 41.40 | 42.90 | +4.40 | +11.10% | 3 | 571 | 60.79% |
| MSFT230915C00285000 | 2022-08-11 11:05AM EDT | 285.00 | 39.40 | 38.85 | 39.75 | +1.81 | +4.82% | 15 | 352 | 59.23% |
| MSFT230915C00290000 | 2022-08-11 12:28PM EDT | 290.00 | 37.18 | 35.95 | 38.15 | +3.03 | +8.87% | 200 | 520 | 58.26% |
| MSFT230915C00295000 | 2022-08-09 2:25PM EDT | 295.00 | 31.80 | 33.40 | 34.70 | 0.00 | - | 16 | 227 | 56.43% |
| MSFT230915C00300000 | 2022-08-11 2:01PM EDT | 300.00 | 32.00 | 31.30 | 33.45 | +3.05 | +10.54% | 10 | 371 | 55.96% |
| MSFT230915C00310000 | 2022-08-10 12:02PM EDT | 310.00 | 27.70 | 26.05 | 28.80 | +2.60 | +10.36% | 8 | 320 | 53.11% |
| MSFT230915C00320000 | 2022-08-11 11:30AM EDT | 320.00 | 23.45 | 22.70 | 24.50 | +2.20 | +10.35% | 7 | 360 | 51.20% |
| MSFT230915C00330000 | 2022-08-11 2:16PM EDT | 330.00 | 19.60 | 19.10 | 20.95 | +1.36 | +7.46% | 457 | 3,787 | 50.35% |
| MSFT230915C00340000 | 2022-08-11 2:13PM EDT | 340.00 | 16.22 | 16.10 | 17.95 | +0.47 | +2.98% | 114 | 3,439 | 48.84% |
| MSFT230915C00350000 | 2022-08-11 2:13PM EDT | 350.00 | 13.40 | 13.35 | 15.30 | +0.22 | +1.67% | 83 | 786 | 47.47% |
| MSFT230915C00360000 | 2022-08-11 12:49PM EDT | 360.00 | 11.65 | 10.45 | 11.45 | +1.13 | +10.74% | 2 | 1,570 | 44.12% |
| MSFT230915C00370000 | 2022-08-11 10:24AM EDT | 370.00 | 9.34 | 8.45 | 10.35 | +0.39 | +4.36% | 5 | 2,424 | 44.19% |
| MSFT230915C00380000 | 2022-08-10 3:53PM EDT | 380.00 | 7.80 | 6.95 | 8.40 | +0.59 | +8.18% | 102 | 3,385 | 42.75% |
| MSFT230915C00390000 | 2022-08-09 3:35PM EDT | 390.00 | 5.95 | 5.05 | 6.30 | 0.00 | - | 219 | 712 | 40.61% |
| MSFT230915C00400000 | 2022-08-11 2:13PM EDT | 400.00 | 4.72 | 4.40 | 5.15 | -0.18 | -3.67% | 93 | 14,697 | 39.75% |
| MSFT230915C00410000 | 2022-08-10 1:36PM EDT | 410.00 | 4.15 | 3.70 | 5.05 | +0.10 | +2.47% | 2 | 2,517 | 40.81% |
| MSFT230915C00420000 | 2022-08-11 2:07PM EDT | 420.00 | 3.40 | 3.00 | 3.40 | +0.15 | +4.62% | 16 | 3,032 | 38.25% |
| MSFT230915C00430000 | 2022-08-11 2:15PM EDT | 430.00 | 2.65 | 2.38 | 3.75 | +2.65 | - | 16 | - | 40.26% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915P00125000 | 2022-08-11 2:21PM EDT | 125.00 | 0.97 | 0.93 | 1.06 | -0.11 | -10.19% | 354 | 2,514 | 37.62% |
| MSFT230915P00130000 | 2022-08-11 2:34PM EDT | 130.00 | 1.15 | 0.99 | 1.27 | -0.14 | -10.85% | 370 | 278 | 36.90% |
| MSFT230915P00135000 | 2022-08-10 1:16PM EDT | 135.00 | 1.26 | 0.20 | 2.10 | -0.98 | -43.75% | - | 115 | 38.93% |
| MSFT230915P00140000 | 2022-08-10 2:10PM EDT | 140.00 | 2.10 | 1.22 | 2.00 | +0.39 | +22.81% | 2 | 131 | 36.41% |
| MSFT230915P00145000 | 2022-07-28 3:05PM EDT | 145.00 | 2.12 | 1.36 | 2.18 | 0.00 | - | - | 48 | 35.11% |
| MSFT230915P00150000 | 2022-08-11 9:50AM EDT | 150.00 | 1.99 | 1.29 | 2.62 | -0.15 | -7.01% | 4 | 57 | 34.67% |
| MSFT230915P00155000 | 2022-07-28 3:05PM EDT | 155.00 | 2.82 | 0.89 | 3.20 | 0.00 | - | - | 126 | 34.48% |
| MSFT230915P00160000 | 2022-08-10 2:06PM EDT | 160.00 | 2.41 | 2.20 | 3.55 | -0.84 | -25.85% | - | 37 | 33.44% |
| MSFT230915P00165000 | 2022-08-02 2:12PM EDT | 165.00 | 3.45 | 2.66 | 3.05 | 0.00 | - | 7 | 339 | 30.08% |
| MSFT230915P00170000 | 2022-08-11 2:21PM EDT | 170.00 | 3.24 | 2.72 | 3.45 | -0.46 | -12.43% | 69 | 548 | 29.21% |
| MSFT230915P00175000 | 2022-08-10 3:42PM EDT | 175.00 | 3.50 | 3.60 | 4.10 | -0.75 | -17.65% | 506 | 1,062 | 28.81% |
| MSFT230915P00180000 | 2022-08-10 10:33AM EDT | 180.00 | 4.00 | 4.05 | 4.30 | -0.75 | -15.79% | 12 | 595 | 27.30% |
| MSFT230915P00185000 | 2022-08-10 1:21PM EDT | 185.00 | 4.30 | 4.55 | 5.10 | -0.70 | -14.00% | 335 | 732 | 26.94% |
| MSFT230915P00190000 | 2022-08-10 3:16PM EDT | 190.00 | 4.73 | 5.10 | 6.05 | -0.77 | -14.00% | - | 119 | 26.66% |
| MSFT230915P00195000 | 2022-08-10 10:00AM EDT | 195.00 | 5.50 | 5.65 | 6.25 | -1.00 | -15.38% | 4 | 74 | 24.96% |
| MSFT230915P00200000 | 2022-08-10 2:42PM EDT | 200.00 | 6.00 | 6.30 | 6.65 | -1.58 | -20.84% | 9 | 355 | 23.56% |
| MSFT230915P00205000 | 2022-08-10 12:13PM EDT | 205.00 | 6.85 | 6.00 | 7.80 | -1.20 | -14.91% | 230 | 265 | 23.19% |
| MSFT230915P00210000 | 2022-08-10 11:31AM EDT | 210.00 | 7.45 | 7.75 | 8.20 | -1.54 | -17.13% | 60 | 323 | 21.62% |
| MSFT230915P00215000 | 2022-08-10 3:24PM EDT | 215.00 | 8.45 | 8.35 | 9.25 | -1.50 | -15.08% | 49 | 407 | 20.82% |
| MSFT230915P00220000 | 2022-08-11 9:58AM EDT | 220.00 | 9.20 | 9.50 | 10.60 | -1.90 | -17.12% | 2 | 1,032 | 20.22% |
| MSFT230915P00225000 | 2022-08-10 12:04PM EDT | 225.00 | 10.00 | 10.50 | 11.85 | -1.25 | -11.11% | 25 | 337 | 19.33% |
| MSFT230915P00230000 | 2022-08-11 9:34AM EDT | 230.00 | 10.85 | 11.50 | 12.70 | -3.02 | -21.77% | 1 | 286 | 17.80% |
| MSFT230915P00235000 | 2022-08-11 12:44PM EDT | 235.00 | 12.55 | 12.65 | 14.30 | -1.85 | -12.85% | 4 | 354 | 16.93% |
| MSFT230915P00240000 | 2022-08-11 12:32PM EDT | 240.00 | 13.70 | 13.60 | 15.40 | -2.30 | -14.37% | 12 | 281 | 15.28% |
| MSFT230915P00245000 | 2022-08-10 1:01PM EDT | 245.00 | 14.79 | 14.70 | 16.00 | -2.66 | -15.24% | 138 | 1,351 | 12.80% |
| MSFT230915P00250000 | 2022-08-11 12:59PM EDT | 250.00 | 16.50 | 16.55 | 18.30 | -2.05 | -11.05% | 14 | 703 | 11.74% |
| MSFT230915P00255000 | 2022-08-11 11:32AM EDT | 255.00 | 17.80 | 18.05 | 18.70 | -2.50 | -12.32% | 25 | 289 | 7.39% |
| MSFT230915P00260000 | 2022-08-10 10:52AM EDT | 260.00 | 19.25 | 19.35 | 21.40 | -3.15 | -14.06% | 22 | 792 | 0.00% |
| MSFT230915P00265000 | 2022-08-11 2:15PM EDT | 265.00 | 21.55 | 21.10 | 23.55 | -2.60 | -10.77% | 1 | 381 | 0.00% |
| MSFT230915P00270000 | 2022-08-09 1:48PM EDT | 270.00 | 25.85 | 23.10 | 23.85 | 0.00 | - | 51 | 729 | 0.00% |
| MSFT230915P00275000 | 2022-08-11 9:47AM EDT | 275.00 | 24.20 | 24.90 | 26.40 | -3.40 | -12.32% | 2 | 538 | 0.00% |
| MSFT230915P00280000 | 2022-08-11 9:47AM EDT | 280.00 | 26.20 | 26.90 | 29.35 | -3.54 | -11.90% | 2 | 1,100 | 0.00% |
| MSFT230915P00285000 | 2022-08-11 9:46AM EDT | 285.00 | 28.25 | 29.15 | 31.45 | -4.85 | -14.65% | 6 | 394 | 0.00% |
| MSFT230915P00290000 | 2022-08-11 9:48AM EDT | 290.00 | 30.50 | 31.15 | 32.70 | -2.40 | -7.29% | 4 | 120 | 0.00% |
| MSFT230915P00295000 | 2022-08-08 10:12AM EDT | 295.00 | 35.40 | 33.70 | 35.10 | 0.00 | - | 12 | 131 | 0.00% |
| MSFT230915P00300000 | 2022-08-11 9:47AM EDT | 300.00 | 35.25 | 36.15 | 37.50 | -5.35 | -13.18% | 28 | 241 | 0.00% |
| MSFT230915P00310000 | 2022-08-10 12:21PM EDT | 310.00 | 41.40 | 41.75 | 42.90 | -4.45 | -9.71% | 1 | 78 | 0.00% |
| MSFT230915P00320000 | 2022-08-08 1:43PM EDT | 320.00 | 52.55 | 47.50 | 49.65 | 0.00 | - | 1 | 175 | 0.00% |
| MSFT230915P00330000 | 2022-08-08 1:43PM EDT | 330.00 | 59.45 | 54.20 | 54.90 | 0.00 | - | 300 | 311 | 0.00% |
| MSFT230915P00340000 | 2022-08-10 3:16PM EDT | 340.00 | 60.39 | 61.10 | 62.50 | -7.84 | -11.49% | 5 | 1,057 | 0.00% |
| MSFT230915P00350000 | 2022-08-10 3:16PM EDT | 350.00 | 68.10 | 68.15 | 69.60 | -8.87 | -11.52% | 4 | 133 | 0.00% |
| MSFT230915P00360000 | 2022-08-02 12:25PM EDT | 360.00 | 85.53 | 75.65 | 78.30 | 0.00 | - | 2 | 397 | 0.00% |
| MSFT230915P00370000 | 2022-08-10 9:48AM EDT | 370.00 | 84.54 | 83.90 | 86.05 | -9.19 | -9.80% | 27 | 20 | 0.00% |
| MSFT230915P00380000 | 2022-08-09 3:05PM EDT | 380.00 | 98.97 | 93.80 | 95.50 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT230915P00390000 | 2022-08-02 12:21PM EDT | 390.00 | 113.60 | 103.00 | 105.25 | 0.00 | - | 8 | 5 | 0.00% |
| MSFT230915P00400000 | 2022-08-10 3:16PM EDT | 400.00 | 112.46 | 112.55 | 114.90 | -10.13 | -8.26% | 27 | 32 | 0.00% |
| MSFT230915P00410000 | 2022-08-02 12:25PM EDT | 410.00 | 133.28 | 122.55 | 124.20 | 0.00 | - | 6 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
