Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221007C00160000 | 2022-09-27 2:32PM EDT | 160.00 | 75.15 | 71.65 | 75.50 | 0.00 | - | 11 | 34 | 167.68% |
| MSFT221007C00165000 | 2022-09-30 9:54AM EDT | 165.00 | 74.40 | 66.75 | 70.50 | +4.50 | +6.44% | 4 | 83 | 158.20% |
| MSFT221007C00170000 | 2022-09-27 10:30AM EDT | 170.00 | 69.55 | 61.75 | 65.50 | 0.00 | - | 1 | 56 | 146.58% |
| MSFT221007C00175000 | 2022-09-28 12:03PM EDT | 175.00 | 65.00 | 56.75 | 60.50 | 0.00 | - | 2 | 14 | 135.30% |
| MSFT221007C00180000 | 2022-09-29 11:57AM EDT | 180.00 | 57.15 | 51.70 | 55.50 | 0.00 | - | 1 | 62 | 123.34% |
| MSFT221007C00185000 | 2022-09-30 3:02PM EDT | 185.00 | 50.90 | 46.70 | 50.50 | -2.25 | -4.23% | 4 | 59 | 112.50% |
| MSFT221007C00190000 | 2022-09-30 1:29PM EDT | 190.00 | 46.92 | 41.85 | 45.50 | -1.43 | -2.96% | 21 | 6 | 104.10% |
| MSFT221007C00195000 | 2022-09-30 9:42AM EDT | 195.00 | 44.10 | 36.75 | 40.50 | +2.05 | +4.88% | 1 | 13 | 91.94% |
| MSFT221007C00200000 | 2022-09-30 10:06AM EDT | 200.00 | 39.60 | 31.80 | 35.50 | +3.95 | +11.08% | 10 | 76 | 82.08% |
| MSFT221007C00205000 | 2022-09-30 3:28PM EDT | 205.00 | 30.40 | 26.90 | 29.45 | -0.10 | -0.33% | 18 | 53 | 57.57% |
| MSFT221007C00210000 | 2022-09-30 3:51PM EDT | 210.00 | 24.60 | 22.00 | 25.50 | -1.95 | -7.34% | 11 | 19 | 63.09% |
| MSFT221007C00215000 | 2022-09-30 3:57PM EDT | 215.00 | 18.95 | 17.20 | 21.00 | -2.04 | -9.72% | 71 | 151 | 58.03% |
| MSFT221007C00217500 | 2022-09-30 1:53PM EDT | 217.50 | 16.60 | 15.75 | 17.45 | -2.00 | -10.75% | 26 | 36 | 52.15% |
| MSFT221007C00220000 | 2022-09-30 3:59PM EDT | 220.00 | 14.47 | 13.60 | 15.20 | -4.33 | -23.03% | 136 | 265 | 50.17% |
| MSFT221007C00222500 | 2022-09-30 3:53PM EDT | 222.50 | 12.75 | 11.55 | 12.95 | -1.70 | -11.76% | 46 | 260 | 55.49% |
| MSFT221007C00225000 | 2022-09-30 3:59PM EDT | 225.00 | 10.35 | 9.75 | 10.80 | -4.15 | -28.62% | 230 | 172 | 51.65% |
| MSFT221007C00227500 | 2022-09-30 3:59PM EDT | 227.50 | 8.50 | 7.90 | 8.80 | -3.30 | -27.97% | 230 | 253 | 48.39% |
| MSFT221007C00230000 | 2022-09-30 3:59PM EDT | 230.00 | 6.60 | 6.20 | 7.05 | -3.85 | -36.84% | 536 | 524 | 46.28% |
| MSFT221007C00232500 | 2022-09-30 3:59PM EDT | 232.50 | 5.00 | 4.85 | 5.40 | -3.78 | -43.05% | 414 | 242 | 43.68% |
| MSFT221007C00235000 | 2022-09-30 4:00PM EDT | 235.00 | 3.70 | 3.55 | 4.05 | -3.30 | -47.14% | 3,003 | 813 | 42.04% |
| MSFT221007C00237500 | 2022-09-30 3:59PM EDT | 237.50 | 2.75 | 2.50 | 2.90 | -2.70 | -49.54% | 3,508 | 1,303 | 40.38% |
| MSFT221007C00240000 | 2022-09-30 3:59PM EDT | 240.00 | 1.90 | 1.71 | 2.04 | -2.20 | -53.66% | 12,370 | 2,511 | 39.48% |
| MSFT221007C00242500 | 2022-09-30 3:59PM EDT | 242.50 | 1.24 | 1.10 | 1.35 | -1.86 | -60.00% | 4,288 | 1,874 | 38.33% |
| MSFT221007C00245000 | 2022-09-30 3:59PM EDT | 245.00 | 0.81 | 0.77 | 0.83 | -1.46 | -64.32% | 7,809 | 3,229 | 37.01% |
| MSFT221007C00247500 | 2022-09-30 3:59PM EDT | 247.50 | 0.51 | 0.42 | 0.60 | -1.04 | -67.10% | 8,660 | 4,195 | 38.09% |
| MSFT221007C00250000 | 2022-09-30 3:59PM EDT | 250.00 | 0.30 | 0.27 | 0.34 | -0.75 | -71.43% | 6,550 | 3,625 | 37.01% |
| MSFT221007C00252500 | 2022-09-30 3:59PM EDT | 252.50 | 0.19 | 0.18 | 0.21 | -0.54 | -73.97% | 1,672 | 1,358 | 37.01% |
| MSFT221007C00255000 | 2022-09-30 3:59PM EDT | 255.00 | 0.14 | 0.11 | 0.14 | -0.36 | -72.00% | 2,018 | 2,581 | 37.79% |
| MSFT221007C00257500 | 2022-09-30 3:58PM EDT | 257.50 | 0.10 | 0.06 | 0.11 | -0.23 | -69.70% | 1,224 | 570 | 39.45% |
| MSFT221007C00260000 | 2022-09-30 3:59PM EDT | 260.00 | 0.06 | 0.05 | 0.08 | -0.18 | -75.00% | 809 | 3,011 | 40.63% |
| MSFT221007C00262500 | 2022-09-30 3:52PM EDT | 262.50 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 916 | 403 | 42.77% |
| MSFT221007C00265000 | 2022-09-30 3:59PM EDT | 265.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 1,766 | 2,327 | 43.75% |
| MSFT221007C00267500 | 2022-09-30 3:57PM EDT | 267.50 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 112 | 408 | 47.46% |
| MSFT221007C00270000 | 2022-09-30 3:45PM EDT | 270.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 79 | 2,624 | 47.66% |
| MSFT221007C00275000 | 2022-09-30 3:43PM EDT | 275.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 132 | 1,087 | 51.17% |
| MSFT221007C00280000 | 2022-09-30 3:48PM EDT | 280.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 125 | 891 | 54.69% |
| MSFT221007C00285000 | 2022-09-30 1:38PM EDT | 285.00 | 0.02 | 0.01 | 0.16 | -0.01 | -33.33% | 48 | 883 | 68.75% |
| MSFT221007C00290000 | 2022-09-30 3:19PM EDT | 290.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 104 | 3,472 | 60.94% |
| MSFT221007C00295000 | 2022-09-30 3:44PM EDT | 295.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 6 | 274 | 69.92% |
| MSFT221007C00300000 | 2022-09-30 3:59PM EDT | 300.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 313 | 71.09% |
| MSFT221007C00305000 | 2022-09-30 12:19PM EDT | 305.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 56 | 497 | 76.95% |
| MSFT221007C00310000 | 2022-09-30 9:34AM EDT | 310.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 28 | 195 | 91.41% |
| MSFT221007C00315000 | 2022-09-27 12:38PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 585 | 78.13% |
| MSFT221007C00320000 | 2022-09-23 11:06AM EDT | 320.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 998 | 102.73% |
| MSFT221007C00325000 | 2022-09-26 3:17PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 187 | 81.25% |
| MSFT221007C00330000 | 2022-09-22 3:43PM EDT | 330.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 147 | 94.53% |
| MSFT221007C00335000 | 2022-09-22 3:38PM EDT | 335.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 508 | 98.44% |
| MSFT221007C00340000 | 2022-09-07 2:28PM EDT | 340.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 710 | 740 | 101.56% |
| MSFT221007C00345000 | 2022-09-07 3:48PM EDT | 345.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 225 | 98.44% |
| MSFT221007C00350000 | 2022-09-09 12:16PM EDT | 350.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 130 | 103.13% |
| MSFT221007C00360000 | 2022-09-08 12:28PM EDT | 360.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 109.38% |
| MSFT221007C00370000 | 2022-09-20 3:21PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 115.63% |
| MSFT221007C00380000 | 2022-09-29 3:39PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 121.88% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221007P00160000 | 2022-09-30 3:22PM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 887 | 104.69% |
| MSFT221007P00165000 | 2022-09-30 2:50PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,137 | 93.75% |
| MSFT221007P00170000 | 2022-09-30 3:34PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 93 | 1,158 | 82.81% |
| MSFT221007P00175000 | 2022-09-30 2:35PM EDT | 175.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 75 | 610 | 83.59% |
| MSFT221007P00180000 | 2022-09-30 3:59PM EDT | 180.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 175 | 1,187 | 79.69% |
| MSFT221007P00185000 | 2022-09-30 3:43PM EDT | 185.00 | 0.02 | 0.03 | 0.06 | -0.04 | -66.67% | 38 | 1,019 | 73.05% |
| MSFT221007P00190000 | 2022-09-30 3:52PM EDT | 190.00 | 0.04 | 0.03 | 0.21 | -0.06 | -60.00% | 205 | 796 | 74.61% |
| MSFT221007P00195000 | 2022-09-30 3:42PM EDT | 195.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 314 | 1,029 | 60.16% |
| MSFT221007P00200000 | 2022-09-30 3:58PM EDT | 200.00 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 319 | 1,186 | 56.84% |
| MSFT221007P00205000 | 2022-09-30 3:56PM EDT | 205.00 | 0.18 | 0.03 | 0.40 | -0.06 | -25.00% | 824 | 803 | 54.98% |
| MSFT221007P00210000 | 2022-09-30 3:59PM EDT | 210.00 | 0.32 | 0.30 | 0.34 | -0.06 | -15.79% | 1,682 | 2,554 | 50.05% |
| MSFT221007P00215000 | 2022-09-30 3:59PM EDT | 215.00 | 0.58 | 0.52 | 0.66 | -0.02 | -3.33% | 2,034 | 1,059 | 48.66% |
| MSFT221007P00217500 | 2022-09-30 3:58PM EDT | 217.50 | 0.76 | 0.70 | 0.81 | -0.07 | -8.43% | 782 | 474 | 46.05% |
| MSFT221007P00220000 | 2022-09-30 3:58PM EDT | 220.00 | 1.07 | 1.02 | 1.11 | +0.09 | +9.18% | 1,547 | 2,003 | 44.95% |
| MSFT221007P00222500 | 2022-09-30 3:57PM EDT | 222.50 | 1.42 | 1.37 | 1.50 | +0.16 | +12.70% | 771 | 539 | 43.80% |
| MSFT221007P00225000 | 2022-09-30 3:58PM EDT | 225.00 | 1.92 | 1.87 | 2.09 | +0.27 | +16.36% | 1,883 | 1,582 | 43.52% |
| MSFT221007P00227500 | 2022-09-30 3:59PM EDT | 227.50 | 2.55 | 2.44 | 2.76 | +0.24 | +10.39% | 1,533 | 1,146 | 42.51% |
| MSFT221007P00230000 | 2022-09-30 3:59PM EDT | 230.00 | 3.40 | 3.25 | 3.60 | +0.71 | +26.39% | 2,651 | 1,283 | 41.52% |
| MSFT221007P00232500 | 2022-09-30 3:59PM EDT | 232.50 | 4.37 | 4.20 | 4.60 | +0.97 | +28.53% | 1,372 | 961 | 40.31% |
| MSFT221007P00235000 | 2022-09-30 3:59PM EDT | 235.00 | 5.48 | 5.35 | 5.85 | +1.23 | +28.94% | 7,936 | 2,091 | 39.50% |
| MSFT221007P00237500 | 2022-09-30 4:00PM EDT | 237.50 | 7.00 | 6.70 | 7.25 | +1.74 | +33.08% | 4,023 | 1,061 | 38.14% |
| MSFT221007P00240000 | 2022-09-30 3:58PM EDT | 240.00 | 8.58 | 8.30 | 9.00 | +2.18 | +34.06% | 2,495 | 3,131 | 38.09% |
| MSFT221007P00242500 | 2022-09-30 3:59PM EDT | 242.50 | 10.60 | 9.80 | 11.05 | +2.42 | +29.58% | 721 | 1,548 | 39.48% |
| MSFT221007P00245000 | 2022-09-30 3:59PM EDT | 245.00 | 12.41 | 11.70 | 13.35 | +2.81 | +29.27% | 588 | 2,053 | 42.65% |
| MSFT221007P00247500 | 2022-09-30 3:48PM EDT | 247.50 | 12.97 | 13.65 | 15.70 | +1.72 | +15.29% | 166 | 285 | 45.85% |
| MSFT221007P00250000 | 2022-09-30 4:00PM EDT | 250.00 | 17.35 | 15.95 | 17.85 | +3.80 | +28.04% | 179 | 1,150 | 45.22% |
| MSFT221007P00252500 | 2022-09-30 3:30PM EDT | 252.50 | 18.60 | 17.10 | 21.45 | +2.83 | +17.95% | 54 | 254 | 65.87% |
| MSFT221007P00255000 | 2022-09-30 3:59PM EDT | 255.00 | 21.95 | 21.05 | 23.00 | +3.58 | +19.49% | 109 | 1,287 | 56.69% |
| MSFT221007P00257500 | 2022-09-30 3:52PM EDT | 257.50 | 23.60 | 22.30 | 26.05 | +3.35 | +16.54% | 109 | 149 | 69.97% |
| MSFT221007P00260000 | 2022-09-30 12:51PM EDT | 260.00 | 22.42 | 25.00 | 28.45 | -0.18 | -0.80% | 44 | 654 | 72.90% |
| MSFT221007P00262500 | 2022-09-30 12:00PM EDT | 262.50 | 24.95 | 27.00 | 31.05 | +0.05 | +0.20% | 38 | 145 | 78.86% |
| MSFT221007P00265000 | 2022-09-30 2:20PM EDT | 265.00 | 28.77 | 29.50 | 33.40 | -0.48 | -1.64% | 28 | 535 | 80.62% |
| MSFT221007P00267500 | 2022-09-30 9:36AM EDT | 267.50 | 28.65 | 32.00 | 35.85 | -1.35 | -4.50% | 4 | 559 | 83.84% |
| MSFT221007P00270000 | 2022-09-30 3:25PM EDT | 270.00 | 35.70 | 34.50 | 38.25 | +3.25 | +10.02% | 101 | 49 | 85.94% |
| MSFT221007P00275000 | 2022-09-30 1:01PM EDT | 275.00 | 38.25 | 39.95 | 43.20 | +2.90 | +8.20% | 9 | 10 | 92.58% |
| MSFT221007P00280000 | 2022-09-30 10:55AM EDT | 280.00 | 41.32 | 44.50 | 48.20 | -3.28 | -7.35% | 29 | 1 | 99.90% |
| MSFT221007P00285000 | 2022-09-30 11:50AM EDT | 285.00 | 47.00 | 49.50 | 53.50 | -2.50 | -5.05% | 2 | 12 | 113.28% |
| MSFT221007P00290000 | 2022-09-28 3:33PM EDT | 290.00 | 48.30 | 54.50 | 58.50 | 0.00 | - | 3 | 0 | 120.36% |
| MSFT221007P00295000 | 2022-09-30 9:33AM EDT | 295.00 | 55.85 | 59.50 | 63.50 | +0.58 | +1.05% | 3 | 0 | 127.20% |
| MSFT221007P00300000 | 2022-09-29 3:11PM EDT | 300.00 | 64.05 | 64.50 | 68.50 | 0.00 | - | 6 | 0 | 133.79% |
| MSFT221007P00315000 | 2022-09-28 3:02PM EDT | 315.00 | 74.10 | 79.50 | 83.50 | 0.00 | - | 1 | 0 | 152.59% |
| MSFT221007P00320000 | 2022-09-07 9:52AM EDT | 320.00 | 64.48 | 84.50 | 88.50 | 0.00 | - | - | 0 | 158.55% |
| MSFT221007P00330000 | 2022-09-23 3:00PM EDT | 330.00 | 94.30 | 94.50 | 98.50 | 0.00 | - | 4 | 0 | 169.97% |
| MSFT221007P00335000 | 2022-09-21 3:10PM EDT | 335.00 | 91.30 | 99.50 | 103.50 | 0.00 | - | - | 0 | 175.49% |
© 2022 Yahoo. All rights reserved.
