Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00150000 | 2023-02-06 3:55PM EST | 150.00 | 106.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT230210C00165000 | 2023-02-03 2:07PM EST | 165.00 | 93.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230210C00175000 | 2023-02-02 11:01AM EST | 175.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230210C00180000 | 2023-02-03 11:59AM EST | 180.00 | 81.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230210C00185000 | 2023-01-11 9:43AM EST | 185.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230210C00190000 | 2023-01-24 3:50PM EST | 190.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230210C00200000 | 2023-02-03 2:21PM EST | 200.00 | 58.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230210C00205000 | 2023-02-02 10:29AM EST | 205.00 | 53.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230210C00207500 | 2023-01-30 12:26PM EST | 207.50 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230210C00210000 | 2023-02-06 1:22PM EST | 210.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230210C00212500 | 2023-02-03 2:49PM EST | 212.50 | 46.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230210C00215000 | 2023-02-03 2:15PM EST | 215.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230210C00217500 | 2023-01-31 2:02PM EST | 217.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230210C00220000 | 2023-02-06 10:11AM EST | 220.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230210C00222500 | 2023-02-03 2:07PM EST | 222.50 | 36.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230210C00225000 | 2023-02-06 9:44AM EST | 225.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230210C00227500 | 2023-02-06 11:36AM EST | 227.50 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230210C00230000 | 2023-02-06 11:41AM EST | 230.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230210C00232500 | 2023-02-06 12:13PM EST | 232.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230210C00235000 | 2023-02-06 2:26PM EST | 235.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT230210C00237500 | 2023-02-06 12:13PM EST | 237.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MSFT230210C00240000 | 2023-02-06 3:59PM EST | 240.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| MSFT230210C00242500 | 2023-02-06 3:26PM EST | 242.50 | 14.42 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MSFT230210C00245000 | 2023-02-06 3:52PM EST | 245.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| MSFT230210C00247500 | 2023-02-06 3:30PM EST | 247.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| MSFT230210C00250000 | 2023-02-06 3:58PM EST | 250.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| MSFT230210C00252500 | 2023-02-06 3:45PM EST | 252.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| MSFT230210C00255000 | 2023-02-06 3:59PM EST | 255.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,468 | 0 | 0.00% |
| MSFT230210C00257500 | 2023-02-06 3:59PM EST | 257.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5,928 | 0 | 0.78% |
| MSFT230210C00260000 | 2023-02-06 3:59PM EST | 260.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 10,868 | 0 | 3.13% |
| MSFT230210C00262500 | 2023-02-06 3:59PM EST | 262.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 9,917 | 0 | 6.25% |
| MSFT230210C00265000 | 2023-02-06 3:59PM EST | 265.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7,735 | 0 | 6.25% |
| MSFT230210C00267500 | 2023-02-06 3:59PM EST | 267.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3,502 | 0 | 12.50% |
| MSFT230210C00270000 | 2023-02-06 3:59PM EST | 270.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13,756 | 0 | 12.50% |
| MSFT230210C00272500 | 2023-02-06 3:59PM EST | 272.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,515 | 0 | 12.50% |
| MSFT230210C00275000 | 2023-02-06 3:59PM EST | 275.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4,169 | 0 | 12.50% |
| MSFT230210C00277500 | 2023-02-06 3:56PM EST | 277.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,938 | 0 | 12.50% |
| MSFT230210C00280000 | 2023-02-06 3:57PM EST | 280.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 25.00% |
| MSFT230210C00282500 | 2023-02-06 3:57PM EST | 282.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| MSFT230210C00285000 | 2023-02-06 3:58PM EST | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 25.00% |
| MSFT230210C00287500 | 2023-02-06 3:53PM EST | 287.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 25.00% |
| MSFT230210C00290000 | 2023-02-06 3:41PM EST | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 25.00% |
| MSFT230210C00292500 | 2023-02-06 2:31PM EST | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT230210C00295000 | 2023-02-06 3:56PM EST | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| MSFT230210C00297500 | 2023-02-06 3:04PM EST | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| MSFT230210C00300000 | 2023-02-06 9:33AM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT230210C00305000 | 2023-02-06 2:59PM EST | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT230210C00310000 | 2023-02-06 10:18AM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT230210C00315000 | 2023-01-30 10:03AM EST | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT230210C00320000 | 2023-02-03 3:07PM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| MSFT230210C00335000 | 2023-02-06 10:17AM EST | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230210C00340000 | 2023-01-24 11:13AM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT230210C00350000 | 2023-01-26 10:05AM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00150000 | 2023-02-06 9:30AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230210P00155000 | 2023-01-25 10:19AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT230210P00160000 | 2023-02-06 3:20PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT230210P00165000 | 2023-01-31 3:52PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT230210P00170000 | 2023-01-30 3:01PM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT230210P00175000 | 2023-02-01 3:44PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230210P00180000 | 2023-02-06 1:16PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT230210P00185000 | 2023-02-06 3:20PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSFT230210P00190000 | 2023-02-03 2:25PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230210P00195000 | 2023-02-06 3:27PM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230210P00200000 | 2023-02-06 3:27PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| MSFT230210P00205000 | 2023-02-06 12:25PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT230210P00207500 | 2023-02-03 11:57AM EST | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230210P00210000 | 2023-02-06 12:35PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT230210P00212500 | 2023-02-06 3:18PM EST | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MSFT230210P00215000 | 2023-02-06 2:05PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT230210P00217500 | 2023-02-06 2:21PM EST | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| MSFT230210P00220000 | 2023-02-06 3:35PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| MSFT230210P00222500 | 2023-02-06 2:24PM EST | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| MSFT230210P00225000 | 2023-02-06 3:48PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| MSFT230210P00227500 | 2023-02-06 3:46PM EST | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| MSFT230210P00230000 | 2023-02-06 3:52PM EST | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 25.00% |
| MSFT230210P00232500 | 2023-02-06 3:09PM EST | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| MSFT230210P00235000 | 2023-02-06 3:48PM EST | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 25.00% |
| MSFT230210P00237500 | 2023-02-06 3:56PM EST | 237.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 12.50% |
| MSFT230210P00240000 | 2023-02-06 3:57PM EST | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,691 | 0 | 12.50% |
| MSFT230210P00242500 | 2023-02-06 3:59PM EST | 242.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,493 | 0 | 12.50% |
| MSFT230210P00245000 | 2023-02-06 3:59PM EST | 245.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,807 | 0 | 12.50% |
| MSFT230210P00247500 | 2023-02-06 3:59PM EST | 247.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,385 | 0 | 6.25% |
| MSFT230210P00250000 | 2023-02-06 3:59PM EST | 250.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 8,360 | 0 | 6.25% |
| MSFT230210P00252500 | 2023-02-06 3:59PM EST | 252.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4,682 | 0 | 3.13% |
| MSFT230210P00255000 | 2023-02-06 3:59PM EST | 255.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11,725 | 0 | 1.56% |
| MSFT230210P00257500 | 2023-02-06 3:59PM EST | 257.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 4,409 | 0 | 0.00% |
| MSFT230210P00260000 | 2023-02-06 3:57PM EST | 260.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3,066 | 0 | 0.00% |
| MSFT230210P00262500 | 2023-02-06 3:59PM EST | 262.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| MSFT230210P00265000 | 2023-02-06 3:59PM EST | 265.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| MSFT230210P00267500 | 2023-02-06 3:17PM EST | 267.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT230210P00270000 | 2023-02-06 3:30PM EST | 270.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| MSFT230210P00272500 | 2023-02-06 3:17PM EST | 272.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230210P00275000 | 2023-02-06 3:18PM EST | 275.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230210P00277500 | 2023-02-03 11:38AM EST | 277.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MSFT230210P00280000 | 2023-02-03 3:31PM EST | 280.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| MSFT230210P00282500 | 2023-02-03 2:36PM EST | 282.50 | 24.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT230210P00285000 | 2023-02-02 3:16PM EST | 285.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230210P00290000 | 2023-01-26 9:35AM EST | 290.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230210P00295000 | 2023-02-03 11:26AM EST | 295.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
