UK markets open in 2 hours 41 minutes
NIKKEI 225
28,511.44 +692.11 (+2.49%) HANG SENG
20,146.93 +64.50 (+0.32%) CRUDE OIL
93.88 -0.46 (-0.49%) GOLD FUTURES
1,807.00 -0.20 (-0.01%) DOW
33,336.67 +27.16 (+0.08%) BTC-GBP
19,700.92 -370.53 (-1.85%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00160000 | 2022-08-11 1:09PM EDT | 2022-08-12 | 128.25 | 125.20 | 128.90 | -0.70 | -0.54% | 21 | 9 | 393.75% |
| MSFT220819C00160000 | 2022-08-10 9:35AM EDT | 2022-08-19 | 128.30 | 125.05 | 129.30 | 0.00 | - | 1 | 26 | 166.41% |
| MSFT220902C00160000 | 2022-07-27 10:14AM EDT | 2022-09-02 | 104.75 | 125.05 | 129.00 | 0.00 | - | - | 0 | 71.88% |
| MSFT220916C00160000 | 2022-08-09 11:53AM EDT | 2022-09-16 | 121.19 | 125.95 | 129.00 | 0.00 | - | 1 | 769 | 90.92% |
| MSFT221021C00160000 | 2022-06-27 1:15PM EDT | 2022-10-21 | 106.75 | 107.70 | 111.80 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT221118C00160000 | 2022-05-06 12:49PM EDT | 2022-11-18 | 119.98 | 110.35 | 114.50 | 0.00 | - | 12 | 12 | 0.00% |
| MSFT221216C00160000 | 2022-07-22 12:57PM EDT | 2022-12-16 | 102.20 | 127.10 | 129.55 | 0.00 | - | 1 | 6 | 58.00% |
| MSFT230120C00160000 | 2022-08-11 3:06PM EDT | 2023-01-20 | 128.95 | 127.35 | 130.60 | +6.45 | +5.27% | 38 | 1,968 | 55.77% |
| MSFT230217C00160000 | 2022-07-19 2:06PM EDT | 2023-02-17 | 102.80 | 128.20 | 131.20 | 0.00 | - | - | 3 | 55.29% |
| MSFT230317C00160000 | 2022-08-11 3:06PM EDT | 2023-03-17 | 129.70 | 128.30 | 130.65 | +35.05 | +37.03% | 68 | 52 | 50.56% |
| MSFT230616C00160000 | 2022-07-27 10:27AM EDT | 2023-06-16 | 108.54 | 130.45 | 132.90 | 0.00 | - | 2 | 130 | 53.28% |
| MSFT230915C00160000 | 2022-08-10 9:35AM EDT | 2023-09-15 | 136.55 | 132.05 | 134.80 | 0.00 | - | 1 | 2 | 51.03% |
| MSFT240119C00160000 | 2022-08-09 3:48PM EDT | 2024-01-19 | 139.00 | 134.30 | 137.90 | +7.72 | +5.88% | 1 | 1,190 | 49.85% |
| MSFT240621C00160000 | 2022-08-08 11:06AM EDT | 2024-06-21 | 134.50 | 136.00 | 139.95 | 0.00 | - | 4 | 25 | 46.72% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00160000 | 2022-08-05 9:51AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 105 | 337.50% |
| MSFT220819P00160000 | 2022-08-09 10:32AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 775 | 126.56% |
| MSFT220826P00160000 | 2022-08-05 1:16PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 124 | 101.56% |
| MSFT220902P00160000 | 2022-08-10 11:09AM EDT | 2022-09-02 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 83.98% |
| MSFT220916P00160000 | 2022-08-08 9:52AM EDT | 2022-09-16 | 0.01 | 0.01 | 0.06 | 0.00 | - | 10 | 2,479 | 66.80% |
| MSFT221021P00160000 | 2022-08-11 12:02PM EDT | 2022-10-21 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 2 | 483 | 51.37% |
| MSFT221118P00160000 | 2022-08-11 2:53PM EDT | 2022-11-18 | 0.19 | 0.14 | 0.25 | -0.10 | -34.48% | 1 | 790 | 50.29% |
| MSFT221216P00160000 | 2022-08-09 3:15PM EDT | 2022-12-16 | 0.47 | 0.30 | 0.39 | 0.00 | - | 5 | 354 | 47.31% |
| MSFT230120P00160000 | 2022-08-09 2:14PM EDT | 2023-01-20 | 0.68 | 0.49 | 0.63 | 0.00 | - | 20 | 2,959 | 45.14% |
| MSFT230217P00160000 | 2022-08-10 12:44PM EDT | 2023-02-17 | 0.69 | 0.71 | 0.92 | 0.00 | - | 2 | 6 | 44.46% |
| MSFT230317P00160000 | 2022-08-11 3:49PM EDT | 2023-03-17 | 1.11 | 0.93 | 1.14 | +0.11 | +11.00% | 1 | 691 | 43.18% |
| MSFT230616P00160000 | 2022-08-10 9:31AM EDT | 2023-06-16 | 1.90 | 1.75 | 2.82 | 0.00 | - | 3 | 1,342 | 43.91% |
| MSFT230915P00160000 | 2022-08-10 2:06PM EDT | 2023-09-15 | 2.41 | 2.20 | 3.65 | 0.00 | - | 1 | 37 | 41.12% |
| MSFT240119P00160000 | 2022-08-09 12:39PM EDT | 2024-01-19 | 4.20 | 2.89 | 4.35 | 0.00 | - | 1 | 743 | 37.55% |
| MSFT240621P00160000 | 2022-08-05 9:52AM EDT | 2024-06-21 | 5.35 | 3.95 | 5.45 | 0.00 | - | 2 | 177 | 35.16% |
© 2022 Yahoo. All rights reserved.
