Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00150000 | 2023-01-25 10:26AM EST | 150.00 | 84.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT230203C00155000 | 2023-01-25 11:12AM EST | 155.00 | 81.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT230203C00160000 | 2023-01-27 1:49PM EST | 160.00 | 88.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT230203C00180000 | 2023-01-25 3:21PM EST | 180.00 | 61.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230203C00185000 | 2023-01-26 10:23AM EST | 185.00 | 60.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT230203C00190000 | 2023-01-25 9:50AM EST | 190.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSFT230203C00195000 | 2023-01-24 11:00AM EST | 195.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| MSFT230203C00200000 | 2023-01-27 2:01PM EST | 200.00 | 48.56 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| MSFT230203C00205000 | 2023-01-26 2:54PM EST | 205.00 | 41.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230203C00207500 | 2023-01-25 9:38AM EST | 207.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT230203C00210000 | 2023-01-27 12:40PM EST | 210.00 | 39.03 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 0.00% |
| MSFT230203C00212500 | 2023-01-25 11:36AM EST | 212.50 | 25.01 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| MSFT230203C00215000 | 2023-01-27 1:16PM EST | 215.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 0.00% |
| MSFT230203C00217500 | 2023-01-27 1:49PM EST | 217.50 | 30.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230203C00220000 | 2023-01-27 3:31PM EST | 220.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 11 | 176 | 0.00% |
| MSFT230203C00222500 | 2023-01-27 1:00PM EST | 222.50 | 26.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230203C00225000 | 2023-01-27 3:35PM EST | 225.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 36 | 773 | 0.00% |
| MSFT230203C00227500 | 2023-01-27 3:28PM EST | 227.50 | 22.35 | 0.00 | 0.00 | 0.00 | - | 60 | 429 | 0.00% |
| MSFT230203C00230000 | 2023-01-27 3:49PM EST | 230.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 93 | 2,640 | 0.00% |
| MSFT230203C00232500 | 2023-01-27 3:51PM EST | 232.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 264 | 3,421 | 0.00% |
| MSFT230203C00235000 | 2023-01-27 3:58PM EST | 235.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 544 | 1,880 | 0.00% |
| MSFT230203C00237500 | 2023-01-27 3:35PM EST | 237.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 158 | 1,126 | 0.00% |
| MSFT230203C00240000 | 2023-01-27 3:57PM EST | 240.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5,661 | 6,718 | 0.00% |
| MSFT230203C00242500 | 2023-01-27 3:59PM EST | 242.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1,019 | 3,151 | 0.00% |
| MSFT230203C00245000 | 2023-01-27 3:59PM EST | 245.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1,832 | 5,114 | 0.00% |
| MSFT230203C00247500 | 2023-01-27 3:59PM EST | 247.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 2,913 | 3,078 | 0.00% |
| MSFT230203C00250000 | 2023-01-27 3:59PM EST | 250.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 14,104 | 7,671 | 1.56% |
| MSFT230203C00252500 | 2023-01-27 3:59PM EST | 252.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3,394 | 2,683 | 3.13% |
| MSFT230203C00255000 | 2023-01-27 3:59PM EST | 255.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8,989 | 8,280 | 6.25% |
| MSFT230203C00257500 | 2023-01-27 3:59PM EST | 257.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3,438 | 0 | 6.25% |
| MSFT230203C00260000 | 2023-01-27 3:59PM EST | 260.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5,518 | 16,283 | 12.50% |
| MSFT230203C00262500 | 2023-01-27 3:57PM EST | 262.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,339 | 2,270 | 12.50% |
| MSFT230203C00265000 | 2023-01-27 3:59PM EST | 265.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,547 | 2,879 | 12.50% |
| MSFT230203C00267500 | 2023-01-27 3:57PM EST | 267.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 12.50% |
| MSFT230203C00270000 | 2023-01-27 3:59PM EST | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,418 | 0 | 12.50% |
| MSFT230203C00272500 | 2023-01-27 3:55PM EST | 272.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 88 | 256 | 12.50% |
| MSFT230203C00275000 | 2023-01-27 3:56PM EST | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 163 | 871 | 25.00% |
| MSFT230203C00277500 | 2023-01-27 3:59PM EST | 277.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 71 | 25.00% |
| MSFT230203C00280000 | 2023-01-27 3:58PM EST | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 323 | 1,153 | 25.00% |
| MSFT230203C00285000 | 2023-01-26 3:51PM EST | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 216 | 507 | 25.00% |
| MSFT230203C00290000 | 2023-01-27 3:52PM EST | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 577 | 25.00% |
| MSFT230203C00295000 | 2023-01-27 3:58PM EST | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 25.00% |
| MSFT230203C00300000 | 2023-01-27 3:50PM EST | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 564 | 25.00% |
| MSFT230203C00305000 | 2023-01-24 9:32AM EST | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 50.00% |
| MSFT230203C00310000 | 2023-01-24 9:31AM EST | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 50 | 50.00% |
| MSFT230203C00315000 | 2023-01-25 1:42PM EST | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230203C00320000 | 2023-01-17 1:41PM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| MSFT230203C00330000 | 2023-01-12 12:32PM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| MSFT230203C00350000 | 2023-01-27 1:39PM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,604 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00150000 | 2023-01-25 3:35PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 50.00% |
| MSFT230203P00155000 | 2023-01-09 11:36AM EST | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| MSFT230203P00160000 | 2023-01-26 1:38PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 50.00% |
| MSFT230203P00165000 | 2023-01-25 9:45AM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 50.00% |
| MSFT230203P00170000 | 2023-01-26 9:31AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 50.00% |
| MSFT230203P00175000 | 2023-01-26 3:44PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 50.00% |
| MSFT230203P00180000 | 2023-01-27 2:22PM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,087 | 50.00% |
| MSFT230203P00185000 | 2023-01-25 2:49PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 498 | 50.00% |
| MSFT230203P00190000 | 2023-01-27 3:46PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| MSFT230203P00192500 | 2023-01-25 11:23AM EST | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 529 | 50.00% |
| MSFT230203P00195000 | 2023-01-27 3:59PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,560 | 2,170 | 50.00% |
| MSFT230203P00197500 | 2023-01-27 3:45PM EST | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 374 | 50.00% |
| MSFT230203P00200000 | 2023-01-27 2:20PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 1,089 | 50.00% |
| MSFT230203P00202500 | 2023-01-27 2:38PM EST | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 589 | 50.00% |
| MSFT230203P00205000 | 2023-01-27 3:59PM EST | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 747 | 25.00% |
| MSFT230203P00207500 | 2023-01-27 3:58PM EST | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 1,104 | 25.00% |
| MSFT230203P00210000 | 2023-01-27 3:58PM EST | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 421 | 1,744 | 25.00% |
| MSFT230203P00212500 | 2023-01-27 2:54PM EST | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 931 | 25.00% |
| MSFT230203P00215000 | 2023-01-27 3:59PM EST | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 959 | 2,755 | 25.00% |
| MSFT230203P00217500 | 2023-01-27 3:31PM EST | 217.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,291 | 1,925 | 25.00% |
| MSFT230203P00220000 | 2023-01-27 3:59PM EST | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,176 | 5,187 | 25.00% |
| MSFT230203P00222500 | 2023-01-27 3:59PM EST | 222.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 287 | 1,406 | 25.00% |
| MSFT230203P00225000 | 2023-01-27 3:53PM EST | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,147 | 3,065 | 25.00% |
| MSFT230203P00227500 | 2023-01-27 3:59PM EST | 227.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 863 | 1,508 | 12.50% |
| MSFT230203P00230000 | 2023-01-27 3:59PM EST | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,584 | 3,979 | 12.50% |
| MSFT230203P00232500 | 2023-01-27 3:59PM EST | 232.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,093 | 1,743 | 12.50% |
| MSFT230203P00235000 | 2023-01-27 3:59PM EST | 235.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,161 | 4,257 | 12.50% |
| MSFT230203P00237500 | 2023-01-27 3:59PM EST | 237.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,400 | 2,616 | 6.25% |
| MSFT230203P00240000 | 2023-01-27 3:59PM EST | 240.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 12,434 | 13,933 | 6.25% |
| MSFT230203P00242500 | 2023-01-27 3:59PM EST | 242.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4,412 | 6,654 | 6.25% |
| MSFT230203P00245000 | 2023-01-27 3:59PM EST | 245.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 6,787 | 4,716 | 3.13% |
| MSFT230203P00247500 | 2023-01-27 3:59PM EST | 247.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4,903 | 2,418 | 0.78% |
| MSFT230203P00250000 | 2023-01-27 3:59PM EST | 250.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2,189 | 1,818 | 0.00% |
| MSFT230203P00252500 | 2023-01-27 3:58PM EST | 252.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 637 | 979 | 0.00% |
| MSFT230203P00255000 | 2023-01-27 3:59PM EST | 255.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,408 | 1,343 | 0.00% |
| MSFT230203P00257500 | 2023-01-27 3:59PM EST | 257.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 273 | 319 | 0.00% |
| MSFT230203P00260000 | 2023-01-27 3:41PM EST | 260.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 309 | 619 | 0.00% |
| MSFT230203P00262500 | 2023-01-27 1:27PM EST | 262.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 0.00% |
| MSFT230203P00265000 | 2023-01-27 3:51PM EST | 265.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT230203P00267500 | 2023-01-27 2:42PM EST | 267.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| MSFT230203P00270000 | 2023-01-27 11:01AM EST | 270.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230203P00275000 | 2023-01-27 11:17AM EST | 275.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230203P00277500 | 2023-01-25 11:14AM EST | 277.50 | 41.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230203P00280000 | 2023-01-26 9:34AM EST | 280.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230203P00285000 | 2023-01-27 3:08PM EST | 285.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230203P00295000 | 2023-01-26 9:37AM EST | 295.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230203P00300000 | 2023-01-26 10:23AM EST | 300.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230203P00310000 | 2023-01-25 11:12AM EST | 310.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230203P00320000 | 2022-12-29 3:41PM EST | 320.00 | 78.10 | 69.50 | 73.10 | 0.00 | - | - | 0 | 141.55% |
| MSFT230203P00340000 | 2022-12-29 12:01PM EST | 340.00 | 99.41 | 89.80 | 93.45 | 0.00 | - | - | 0 | 175.39% |
| MSFT230203P00350000 | 2022-12-30 12:09PM EST | 350.00 | 111.79 | 100.00 | 103.75 | 0.00 | - | 2 | 0 | 107.81% |
© 2023 Yahoo. All rights reserved.
