UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.49 +1.35 (+1.75%) GOLD FUTURES
1,886.80 +2.00 (+0.11%) DOW
33,972.35 -184.34 (-0.54%) BTC-GBP
18,960.51 -343.60 (-1.78%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2023-02-02 10:58AM EST | 110.00 | 158.00 | 161.00 | 166.00 | 0.00 | - | 1 | 56 | 51.81% |
| MSFT250117C00115000 | 2023-02-06 3:45PM EST | 115.00 | 148.00 | 156.50 | 161.00 | 0.00 | - | 1 | 58 | 50.13% |
| MSFT250117C00120000 | 2023-02-01 9:51AM EST | 120.00 | 135.00 | 152.50 | 156.50 | 0.00 | - | 2 | 56 | 53.55% |
| MSFT250117C00125000 | 2023-01-27 12:43PM EST | 125.00 | 132.02 | 148.00 | 153.00 | 0.00 | - | 1 | 12 | 53.98% |
| MSFT250117C00130000 | 2023-01-18 2:07PM EST | 130.00 | 117.64 | 144.00 | 148.00 | 0.00 | - | 1 | 20 | 51.72% |
| MSFT250117C00135000 | 2023-01-27 9:33AM EST | 135.00 | 122.00 | 139.50 | 144.00 | 0.00 | - | 1 | 6 | 51.16% |
| MSFT250117C00140000 | 2023-02-08 10:21AM EST | 140.00 | 143.70 | 135.50 | 139.50 | +26.01 | +22.10% | 5 | 20 | 49.78% |
| MSFT250117C00145000 | 2023-01-05 3:47PM EST | 145.00 | 94.35 | 122.50 | 127.00 | 0.00 | - | 8 | 170 | 35.05% |
| MSFT250117C00150000 | 2023-02-08 11:11AM EST | 150.00 | 132.00 | 127.00 | 131.50 | +2.50 | +1.93% | 2 | 1,608 | 48.46% |
| MSFT250117C00155000 | 2023-01-13 2:41PM EST | 155.00 | 99.52 | 123.00 | 127.00 | 0.00 | - | 2 | 189 | 47.08% |
| MSFT250117C00160000 | 2023-01-26 2:08PM EST | 160.00 | 100.93 | 119.00 | 123.50 | 0.00 | - | 2 | 188 | 46.98% |
| MSFT250117C00165000 | 2023-02-06 3:36PM EST | 165.00 | 107.50 | 115.00 | 119.50 | 0.00 | - | 2 | 285 | 46.19% |
| MSFT250117C00170000 | 2023-02-07 2:36PM EST | 170.00 | 110.50 | 111.00 | 115.50 | 0.00 | - | 9 | 1,263 | 45.37% |
| MSFT250117C00175000 | 2023-01-31 11:54AM EST | 175.00 | 90.00 | 107.00 | 111.50 | 0.00 | - | 4 | 999 | 44.53% |
| MSFT250117C00180000 | 2023-02-02 11:09AM EST | 180.00 | 97.00 | 103.50 | 107.50 | 0.00 | - | 1 | 1,073 | 43.66% |
| MSFT250117C00185000 | 2023-02-08 12:48PM EST | 185.00 | 105.00 | 99.50 | 104.00 | +8.50 | +8.81% | 3 | 280 | 43.29% |
| MSFT250117C00190000 | 2023-02-08 2:11PM EST | 190.00 | 100.21 | 96.00 | 100.00 | +10.51 | +11.72% | 10 | 417 | 42.36% |
| MSFT250117C00195000 | 2023-02-08 11:17AM EST | 195.00 | 96.50 | 92.50 | 96.00 | +10.40 | +12.08% | 1 | 1,051 | 41.43% |
| MSFT250117C00200000 | 2023-02-07 3:51PM EST | 200.00 | 91.44 | 89.00 | 92.50 | 0.00 | - | 40 | 591 | 40.93% |
| MSFT250117C00205000 | 2023-02-07 11:44AM EST | 205.00 | 84.25 | 85.50 | 89.00 | 0.00 | - | 1 | 64 | 40.39% |
| MSFT250117C00210000 | 2023-02-07 12:51PM EST | 210.00 | 82.90 | 82.00 | 85.50 | 0.00 | - | 4 | 662 | 39.81% |
| MSFT250117C00215000 | 2023-02-08 10:23AM EST | 215.00 | 86.20 | 78.50 | 82.00 | +11.33 | +15.13% | 4 | 481 | 39.20% |
| MSFT250117C00220000 | 2023-02-08 11:17AM EST | 220.00 | 77.50 | 75.00 | 78.50 | -1.45 | -1.84% | 5 | 284 | 38.55% |
| MSFT250117C00225000 | 2023-02-07 3:50PM EST | 225.00 | 73.85 | 71.50 | 75.50 | 0.00 | - | 1 | 383 | 38.26% |
| MSFT250117C00230000 | 2023-02-08 9:33AM EST | 230.00 | 75.50 | 67.50 | 72.50 | +5.05 | +7.17% | 1 | 418 | 37.92% |
| MSFT250117C00235000 | 2023-02-08 11:58AM EST | 235.00 | 69.50 | 65.00 | 69.00 | +3.58 | +5.43% | 1 | 295 | 37.16% |
| MSFT250117C00240000 | 2023-02-08 1:07PM EST | 240.00 | 66.90 | 62.00 | 66.00 | +2.90 | +4.53% | 10 | 950 | 36.74% |
| MSFT250117C00245000 | 2023-02-08 11:03AM EST | 245.00 | 63.77 | 59.00 | 63.00 | +3.77 | +6.28% | 3 | 513 | 36.27% |
| MSFT250117C00250000 | 2023-02-08 3:06PM EST | 250.00 | 58.50 | 58.20 | 60.45 | +0.11 | +0.19% | 24 | 1,717 | 36.09% |
| MSFT250117C00255000 | 2023-02-08 9:54AM EST | 255.00 | 60.00 | 53.90 | 57.50 | +7.25 | +13.74% | 3 | 201 | 35.57% |
| MSFT250117C00260000 | 2023-02-08 2:29PM EST | 260.00 | 55.00 | 50.50 | 54.50 | +2.90 | +5.57% | 4 | 1,685 | 34.98% |
| MSFT250117C00265000 | 2023-02-08 9:36AM EST | 265.00 | 56.00 | 49.35 | 52.25 | +8.00 | +16.67% | 2 | 629 | 34.86% |
| MSFT250117C00270000 | 2023-02-08 1:32PM EST | 270.00 | 49.52 | 47.50 | 49.40 | +2.61 | +5.56% | 26 | 1,668 | 34.29% |
| MSFT250117C00275000 | 2023-02-08 3:03PM EST | 275.00 | 44.66 | 44.25 | 47.45 | -0.84 | -1.85% | 16 | 1,331 | 34.29% |
| MSFT250117C00280000 | 2023-02-08 12:18PM EST | 280.00 | 45.56 | 42.10 | 44.15 | +2.15 | +4.95% | 8 | 843 | 33.32% |
| MSFT250117C00285000 | 2023-02-08 10:09AM EST | 285.00 | 42.50 | 38.70 | 42.50 | +5.30 | +14.25% | 10 | 542 | 33.43% |
| MSFT250117C00290000 | 2023-02-08 11:03AM EST | 290.00 | 39.15 | 37.25 | 40.00 | +5.85 | +17.57% | 15 | 1,284 | 32.92% |
| MSFT250117C00295000 | 2023-02-08 3:11PM EST | 295.00 | 35.89 | 34.00 | 38.00 | +0.89 | +2.54% | 32 | 345 | 32.70% |
| MSFT250117C00300000 | 2023-02-08 1:39PM EST | 300.00 | 35.00 | 33.50 | 35.00 | +1.31 | +3.89% | 23 | 955 | 31.77% |
| MSFT250117C00305000 | 2023-02-08 1:01PM EST | 305.00 | 33.91 | 30.00 | 33.35 | +3.91 | +13.03% | 2 | 211 | 31.69% |
| MSFT250117C00310000 | 2023-02-08 1:34PM EST | 310.00 | 32.00 | 29.00 | 32.00 | +2.00 | +6.67% | 12 | 833 | 31.78% |
| MSFT250117C00315000 | 2023-02-08 1:37PM EST | 315.00 | 29.45 | 27.35 | 30.50 | +2.66 | +9.93% | 5 | 2,045 | 31.72% |
| MSFT250117C00320000 | 2023-02-08 2:43PM EST | 320.00 | 26.70 | 24.50 | 29.00 | +5.51 | +26.00% | 2 | 442 | 31.62% |
| MSFT250117C00325000 | 2023-02-08 9:39AM EST | 325.00 | 28.34 | 23.00 | 27.00 | +4.84 | +20.60% | 4 | 348 | 31.13% |
| MSFT250117C00330000 | 2023-02-08 3:14PM EST | 330.00 | 22.35 | 22.45 | 25.50 | +0.30 | +1.36% | 5 | 694 | 30.95% |
| MSFT250117C00335000 | 2023-02-08 3:10PM EST | 335.00 | 20.00 | 20.00 | 24.00 | -1.83 | -8.38% | 1 | 517 | 30.72% |
| MSFT250117C00340000 | 2023-02-08 1:37PM EST | 340.00 | 21.50 | 19.65 | 22.50 | +1.90 | +9.69% | 2 | 920 | 30.44% |
| MSFT250117C00345000 | 2023-02-08 10:42AM EST | 345.00 | 20.90 | 17.00 | 20.65 | +6.30 | +43.15% | 2 | 105 | 29.87% |
| MSFT250117C00350000 | 2023-02-08 1:16PM EST | 350.00 | 19.15 | 15.60 | 20.00 | +1.85 | +10.69% | 5 | 1,700 | 30.13% |
| MSFT250117C00355000 | 2023-02-07 1:45PM EST | 355.00 | 15.56 | 16.05 | 19.00 | 0.00 | - | 7 | 292 | 30.11% |
| MSFT250117C00360000 | 2023-02-07 12:46PM EST | 360.00 | 15.07 | 13.50 | 18.00 | 0.00 | - | 1 | 715 | 30.04% |
| MSFT250117C00365000 | 2023-02-02 11:45AM EST | 365.00 | 10.90 | 12.50 | 17.00 | 0.00 | - | 8 | 37 | 29.94% |
| MSFT250117C00370000 | 2023-02-08 9:33AM EST | 370.00 | 17.50 | 13.00 | 16.00 | +6.37 | +57.23% | 1 | 407 | 29.81% |
| MSFT250117C00375000 | 2023-02-08 11:45AM EST | 375.00 | 13.50 | 11.00 | 14.45 | +2.26 | +20.11% | 21 | 224 | 29.18% |
| MSFT250117C00380000 | 2023-02-08 12:45PM EST | 380.00 | 13.50 | 10.05 | 13.50 | +2.14 | +18.84% | 1 | 175 | 29.00% |
| MSFT250117C00385000 | 2023-02-07 2:22PM EST | 385.00 | 10.25 | 9.00 | 13.20 | 0.00 | - | 2 | 168 | 29.34% |
| MSFT250117C00390000 | 2023-02-08 12:41PM EST | 390.00 | 9.95 | 9.50 | 12.50 | -0.04 | -0.40% | 15 | 1,097 | 29.31% |
| MSFT250117C00400000 | 2023-02-08 3:25PM EST | 400.00 | 9.30 | 9.30 | 10.05 | +0.25 | +2.76% | 24 | 3,036 | 28.17% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2023-02-08 2:56PM EST | 110.00 | 1.28 | 1.08 | 1.46 | -0.20 | -13.51% | 233 | 6,763 | 36.80% |
| MSFT250117P00115000 | 2023-02-08 12:10PM EST | 115.00 | 1.60 | 1.00 | 1.70 | +0.12 | +8.11% | 2 | 3,420 | 36.21% |
| MSFT250117P00120000 | 2023-02-07 1:21PM EST | 120.00 | 1.85 | 0.65 | 2.56 | 0.00 | - | 1 | 879 | 37.72% |
| MSFT250117P00125000 | 2023-02-08 12:42PM EST | 125.00 | 2.12 | 0.87 | 2.89 | -0.05 | -2.30% | 4 | 696 | 37.06% |
| MSFT250117P00130000 | 2023-02-08 1:59PM EST | 130.00 | 2.40 | 2.20 | 3.35 | -0.15 | -5.88% | 7 | 1,288 | 36.68% |
| MSFT250117P00135000 | 2023-02-08 9:34AM EST | 135.00 | 2.70 | 2.60 | 3.65 | -0.19 | -6.57% | 2 | 637 | 35.80% |
| MSFT250117P00140000 | 2023-02-06 1:05PM EST | 140.00 | 3.07 | 2.70 | 4.00 | 0.00 | - | 8 | 554 | 35.01% |
| MSFT250117P00145000 | 2023-02-02 1:14PM EST | 145.00 | 3.82 | 2.70 | 4.55 | 0.00 | - | 2 | 172 | 34.61% |
| MSFT250117P00150000 | 2023-02-08 9:38AM EST | 150.00 | 3.58 | 3.40 | 4.95 | -0.46 | -11.39% | 3 | 1,238 | 33.84% |
| MSFT250117P00155000 | 2023-02-07 2:50PM EST | 155.00 | 4.36 | 2.88 | 5.60 | 0.00 | - | 34 | 999 | 33.48% |
| MSFT250117P00160000 | 2023-02-08 12:00PM EST | 160.00 | 5.00 | 4.00 | 6.20 | -0.05 | -0.99% | 5 | 1,109 | 32.95% |
| MSFT250117P00165000 | 2023-02-08 12:41PM EST | 165.00 | 5.55 | 3.80 | 7.50 | -0.25 | -4.31% | 4 | 432 | 33.42% |
| MSFT250117P00170000 | 2023-02-08 3:27PM EST | 170.00 | 6.25 | 4.35 | 6.20 | -0.05 | -0.79% | 298 | 689 | 29.91% |
| MSFT250117P00175000 | 2023-02-07 12:46PM EST | 175.00 | 6.53 | 5.50 | 8.00 | 0.00 | - | 1 | 453 | 31.02% |
| MSFT250117P00180000 | 2023-02-02 1:28PM EST | 180.00 | 7.67 | 7.05 | 9.05 | 0.00 | - | 29 | 1,034 | 30.88% |
| MSFT250117P00185000 | 2023-02-03 1:15PM EST | 185.00 | 8.85 | 8.00 | 8.85 | 0.00 | - | 2 | 230 | 29.11% |
| MSFT250117P00190000 | 2023-02-07 3:42PM EST | 190.00 | 10.10 | 8.75 | 9.85 | 0.00 | - | 5 | 1,509 | 28.81% |
| MSFT250117P00195000 | 2023-02-07 3:56PM EST | 195.00 | 9.65 | 10.25 | 10.75 | 0.00 | - | 109 | 1,508 | 28.32% |
| MSFT250117P00200000 | 2023-02-08 1:51PM EST | 200.00 | 11.30 | 11.10 | 11.85 | -0.22 | -1.91% | 5 | 3,091 | 27.98% |
| MSFT250117P00205000 | 2023-02-08 9:48AM EST | 205.00 | 11.80 | 12.20 | 12.90 | -1.50 | -11.28% | 10 | 586 | 27.52% |
| MSFT250117P00210000 | 2023-02-08 9:31AM EST | 210.00 | 11.25 | 13.45 | 13.95 | -2.25 | -16.67% | 1 | 2,453 | 27.00% |
| MSFT250117P00215000 | 2023-02-07 9:46AM EST | 215.00 | 15.20 | 12.50 | 15.15 | 0.00 | - | 2 | 1,909 | 26.56% |
| MSFT250117P00220000 | 2023-02-07 1:32PM EST | 220.00 | 17.00 | 14.95 | 16.35 | 0.00 | - | 1 | 2,168 | 26.06% |
| MSFT250117P00225000 | 2023-02-08 2:47PM EST | 225.00 | 18.00 | 16.25 | 17.65 | +0.58 | +3.33% | 2 | 1,412 | 25.59% |
| MSFT250117P00230000 | 2023-02-08 10:10AM EST | 230.00 | 17.60 | 18.45 | 21.00 | -1.04 | -5.58% | 4 | 1,453 | 26.71% |
| MSFT250117P00235000 | 2023-02-08 9:52AM EST | 235.00 | 20.00 | 19.15 | 22.25 | -1.10 | -5.21% | 5 | 3,723 | 26.02% |
| MSFT250117P00240000 | 2023-02-08 10:13AM EST | 240.00 | 20.25 | 21.55 | 23.85 | -0.75 | -3.57% | 7 | 2,802 | 25.56% |
| MSFT250117P00245000 | 2023-02-08 3:02PM EST | 245.00 | 23.50 | 22.50 | 25.50 | -1.15 | -4.67% | 41 | 2,445 | 25.08% |
| MSFT250117P00250000 | 2023-02-08 2:04PM EST | 250.00 | 25.19 | 24.25 | 27.50 | +0.04 | +0.16% | 63 | 1,826 | 24.78% |
| MSFT250117P00255000 | 2023-02-08 2:04PM EST | 255.00 | 27.01 | 26.95 | 29.50 | +0.06 | +0.22% | 50 | 275 | 24.42% |
| MSFT250117P00260000 | 2023-02-07 12:46PM EST | 260.00 | 29.60 | 27.50 | 31.50 | 0.00 | - | 2 | 1,293 | 23.98% |
| MSFT250117P00265000 | 2023-02-08 2:51PM EST | 265.00 | 31.55 | 30.70 | 33.50 | +0.55 | +1.77% | 58 | 1,450 | 23.49% |
| MSFT250117P00270000 | 2023-02-08 10:10AM EST | 270.00 | 32.20 | 32.00 | 36.00 | -2.87 | -8.18% | 2 | 391 | 23.26% |
| MSFT250117P00275000 | 2023-02-08 12:46PM EST | 275.00 | 34.52 | 35.40 | 38.50 | -2.03 | -5.55% | 6 | 777 | 22.97% |
| MSFT250117P00280000 | 2023-02-08 3:21PM EST | 280.00 | 38.00 | 36.50 | 40.00 | +0.80 | +2.15% | 4 | 331 | 21.93% |
| MSFT250117P00285000 | 2023-02-08 11:17AM EST | 285.00 | 40.05 | 40.20 | 43.50 | -9.55 | -19.25% | 10 | 229 | 22.16% |
| MSFT250117P00290000 | 2023-02-08 1:02PM EST | 290.00 | 42.30 | 42.00 | 46.00 | -0.20 | -0.47% | 3 | 252 | 21.65% |
| MSFT250117P00295000 | 2023-01-31 1:57PM EST | 295.00 | 56.15 | 45.65 | 49.00 | 0.00 | - | 14 | 333 | 21.40% |
| MSFT250117P00300000 | 2023-02-07 3:42PM EST | 300.00 | 49.32 | 47.50 | 51.50 | 0.00 | - | 25 | 592 | 20.72% |
| MSFT250117P00305000 | 2023-02-07 2:35PM EST | 305.00 | 52.30 | 51.55 | 55.00 | 0.00 | - | 52 | 433 | 20.67% |
| MSFT250117P00310000 | 2023-01-27 3:02PM EST | 310.00 | 65.40 | 53.50 | 58.00 | 0.00 | - | 1 | 248 | 20.18% |
| MSFT250117P00315000 | 2023-02-08 1:37PM EST | 315.00 | 58.00 | 57.95 | 61.50 | +1.00 | +1.75% | 2 | 89 | 19.96% |
| MSFT250117P00320000 | 2023-01-18 1:08PM EST | 320.00 | 85.72 | 60.50 | 65.00 | 0.00 | - | 2 | 389 | 19.68% |
| MSFT250117P00325000 | 2023-02-08 9:42AM EST | 325.00 | 60.75 | 64.00 | 68.50 | -20.15 | -24.91% | 2 | 11 | 19.30% |
| MSFT250117P00330000 | 2023-02-02 1:58PM EST | 330.00 | 70.11 | 67.50 | 72.00 | 0.00 | - | 4 | 87 | 18.83% |
| MSFT250117P00335000 | 2023-02-02 1:58PM EST | 335.00 | 74.38 | 71.50 | 75.95 | 0.00 | - | 2 | 55 | 18.64% |
| MSFT250117P00340000 | 2022-12-22 10:45AM EST | 340.00 | 105.15 | 98.60 | 103.00 | 0.00 | - | 1 | 13 | 35.90% |
| MSFT250117P00345000 | 2023-01-27 10:21AM EST | 345.00 | 97.25 | 79.65 | 83.65 | 0.00 | - | 3 | 32 | 17.81% |
| MSFT250117P00350000 | 2023-02-07 3:21PM EST | 350.00 | 85.70 | 84.15 | 87.85 | 0.00 | - | 10 | 14 | 17.59% |
| MSFT250117P00355000 | 2022-12-08 1:44PM EST | 355.00 | 107.53 | 127.50 | 132.50 | 0.00 | - | 1 | 0 | 48.13% |
| MSFT250117P00360000 | 2023-02-08 10:03AM EST | 360.00 | 90.76 | 92.85 | 97.00 | -19.29 | -17.53% | 3 | 0 | 17.78% |
| MSFT250117P00365000 | 2022-09-16 9:22AM EST | 365.00 | 121.92 | 134.00 | 139.00 | 0.00 | - | - | 0 | 47.23% |
| MSFT250117P00370000 | 2022-12-05 12:11PM EST | 370.00 | 119.85 | 138.00 | 143.00 | 0.00 | - | 2 | 5 | 47.26% |
| MSFT250117P00380000 | 2023-02-08 10:00AM EST | 380.00 | 108.15 | 108.25 | 113.00 | -31.95 | -22.81% | 2 | 0 | 11.68% |
| MSFT250117P00385000 | 2022-12-19 3:07PM EST | 385.00 | 148.01 | 146.50 | 151.50 | 0.00 | - | 1 | 1 | 44.80% |
| MSFT250117P00390000 | 2022-12-12 3:15PM EST | 390.00 | 139.05 | 152.00 | 156.50 | 0.00 | - | - | 0 | 45.44% |
| MSFT250117P00400000 | 2023-01-05 10:15AM EST | 400.00 | 175.00 | 139.50 | 144.00 | 0.00 | - | 2 | 0 | 29.32% |
© 2023 Yahoo. All rights reserved.
