Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:115.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00115000 | 2023-01-17 1:35PM EST | 2023-02-17 | 124.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT230317C00115000 | 2023-02-03 1:54PM EST | 2023-03-17 | 144.24 | 0.00 | 0.00 | 0.00 | - | 3 | 383 | 0.00% |
| MSFT230421C00115000 | 2023-01-03 9:30AM EST | 2023-04-21 | 129.21 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MSFT230616C00115000 | 2023-02-06 10:31AM EST | 2023-06-16 | 141.15 | 0.00 | 0.00 | 0.00 | - | 1 | 982 | 0.00% |
| MSFT230818C00115000 | 2023-01-09 9:53AM EST | 2023-08-18 | 116.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230915C00115000 | 2023-02-02 10:41AM EST | 2023-09-15 | 146.85 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 0.00% |
| MSFT240119C00115000 | 2023-01-25 9:53AM EST | 2024-01-19 | 120.93 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.00% |
| MSFT240621C00115000 | 2022-12-08 11:35AM EST | 2024-06-21 | 138.69 | 114.50 | 118.25 | 0.00 | - | 2 | 194 | 0.00% |
| MSFT250117C00115000 | 2023-02-06 3:45PM EST | 2025-01-17 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| MSFT250620C00115000 | 2023-02-03 10:29AM EST | 2025-06-20 | 156.25 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00115000 | 2023-02-02 2:29PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 627 | 50.00% |
| MSFT230317P00115000 | 2023-02-02 10:45AM EST | 2023-03-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 2,894 | 50.00% |
| MSFT230421P00115000 | 2023-02-03 1:17PM EST | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 25.00% |
| MSFT230616P00115000 | 2023-02-02 3:31PM EST | 2023-06-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5,515 | 25.00% |
| MSFT230721P00115000 | 2023-02-06 10:38AM EST | 2023-07-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| MSFT230818P00115000 | 2023-02-06 10:57AM EST | 2023-08-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| MSFT230915P00115000 | 2023-02-06 1:23PM EST | 2023-09-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,228 | 25.00% |
| MSFT240119P00115000 | 2023-02-02 11:37AM EST | 2024-01-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1,671 | 12.50% |
| MSFT240621P00115000 | 2023-02-06 3:56PM EST | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 145 | 2,569 | 12.50% |
| MSFT250117P00115000 | 2023-02-06 3:59PM EST | 2025-01-17 | 2.01 | 0.00 | 0.00 | 0.00 | - | 217 | 3,402 | 12.50% |
| MSFT250620P00115000 | 2023-02-06 11:35AM EST | 2025-06-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 4 | 1,218 | 12.50% |
© 2023 Yahoo. All rights reserved.
