Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00155000 | 2023-01-18 1:24PM EST | 2023-02-17 | 81.89 | 91.55 | 95.35 | 0.00 | - | 2 | 21 | 93.75% |
| MSFT230317C00155000 | 2022-12-15 9:35AM EST | 2023-03-17 | 99.65 | 84.15 | 85.95 | 0.00 | - | 2 | 51 | 0.00% |
| MSFT230421C00155000 | 2023-01-19 9:43AM EST | 2023-04-21 | 80.52 | 92.50 | 95.95 | 0.00 | - | 2 | 5 | 58.56% |
| MSFT230616C00155000 | 2022-12-29 12:42PM EST | 2023-06-16 | 89.30 | 93.70 | 96.90 | 0.00 | - | 2 | 351 | 52.80% |
| MSFT230721C00155000 | 2023-01-04 2:17PM EST | 2023-07-21 | 78.43 | 94.85 | 97.75 | 0.00 | - | 100 | 101 | 52.01% |
| MSFT230915C00155000 | 2023-01-12 3:51PM EST | 2023-09-15 | 88.55 | 95.65 | 99.00 | 0.00 | - | 2 | 239 | 54.26% |
| MSFT240119C00155000 | 2023-01-26 12:00PM EST | 2024-01-19 | 96.85 | 98.15 | 102.20 | 0.00 | - | 5 | 616 | 50.72% |
| MSFT240621C00155000 | 2023-01-26 10:51AM EST | 2024-06-21 | 100.45 | 100.60 | 105.50 | 0.00 | - | 1 | 180 | 47.84% |
| MSFT250117C00155000 | 2023-01-13 2:41PM EST | 2025-01-17 | 99.52 | 104.50 | 109.45 | 0.00 | - | 2 | 189 | 45.38% |
| MSFT250620C00155000 | 2023-01-05 2:11PM EST | 2025-06-20 | 90.26 | 107.00 | 111.50 | 0.00 | - | - | 200 | 43.50% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00155000 | 2023-01-09 11:36AM EST | 2023-02-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 121.09% |
| MSFT230210P00155000 | 2023-01-25 10:19AM EST | 2023-02-10 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 5 | 91.02% |
| MSFT230217P00155000 | 2023-01-25 9:52AM EST | 2023-02-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 1,349 | 70.31% |
| MSFT230224P00155000 | 2023-01-26 9:33AM EST | 2023-02-24 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 10 | 65.82% |
| MSFT230303P00155000 | 2023-01-25 11:14AM EST | 2023-03-03 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 22 | 54.30% |
| MSFT230317P00155000 | 2023-01-25 11:16AM EST | 2023-03-17 | 0.05 | 0.03 | 0.08 | 0.00 | - | 6 | 743 | 51.86% |
| MSFT230421P00155000 | 2023-01-27 3:38PM EST | 2023-04-21 | 0.10 | 0.09 | 0.11 | 0.00 | - | 545 | 184 | 41.11% |
| MSFT230616P00155000 | 2023-01-26 12:59PM EST | 2023-06-16 | 0.52 | 0.48 | 0.54 | 0.00 | - | 172 | 2,199 | 40.09% |
| MSFT230721P00155000 | 2023-01-26 12:22PM EST | 2023-07-21 | 0.69 | 0.61 | 0.75 | 0.00 | - | 82 | 282 | 37.98% |
| MSFT230818P00155000 | 2023-01-26 10:08AM EST | 2023-08-18 | 1.09 | 0.82 | 1.11 | 0.00 | - | 3 | 53 | 38.01% |
| MSFT230915P00155000 | 2023-01-27 12:21PM EST | 2023-09-15 | 1.10 | 0.99 | 1.27 | -0.08 | -6.78% | 4 | 674 | 36.62% |
| MSFT240119P00155000 | 2023-01-26 9:40AM EST | 2024-01-19 | 2.31 | 1.90 | 2.17 | 0.00 | - | 28 | 1,064 | 33.20% |
| MSFT240621P00155000 | 2023-01-27 3:54PM EST | 2024-06-21 | 3.30 | 2.46 | 4.65 | -0.30 | -8.33% | 1,073 | 1,263 | 34.02% |
| MSFT250117P00155000 | 2023-01-27 3:46PM EST | 2025-01-17 | 4.85 | 3.90 | 6.70 | -1.04 | -17.66% | 139 | 981 | 32.15% |
| MSFT250620P00155000 | 2023-01-27 3:40PM EST | 2025-06-20 | 6.35 | 4.95 | 8.20 | -0.23 | -3.50% | 231 | 127 | 31.30% |
© 2023 Yahoo. All rights reserved.
