Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00175000 | 2022-08-10 10:11AM EDT | 2022-08-19 | 113.55 | 114.80 | 118.40 | 0.00 | - | 46 | 53 | 243.75% |
| MSFT220909C00175000 | 2022-08-03 11:10AM EDT | 2022-09-09 | 104.49 | 114.85 | 118.50 | 0.00 | - | 2 | 2 | 116.46% |
| MSFT220916C00175000 | 2022-08-10 9:30AM EDT | 2022-09-16 | 112.70 | 114.95 | 117.85 | 0.00 | - | 1 | 811 | 93.65% |
| MSFT221021C00175000 | 2022-08-12 2:20PM EDT | 2022-10-21 | 114.68 | 115.25 | 118.30 | +29.21 | +34.18% | 3 | 3 | 70.85% |
| MSFT221118C00175000 | 2022-05-17 12:45PM EDT | 2022-11-18 | 94.24 | 72.95 | 76.35 | 0.00 | - | 29 | 48 | 0.00% |
| MSFT221216C00175000 | 2022-07-15 12:23PM EDT | 2022-12-16 | 84.76 | 116.45 | 118.80 | 0.00 | - | - | 1 | 56.12% |
| MSFT230120C00175000 | 2022-08-12 2:19PM EDT | 2023-01-20 | 117.11 | 117.15 | 120.30 | +7.11 | +6.46% | 1 | 146 | 56.92% |
| MSFT230217C00175000 | 2022-07-25 9:36AM EDT | 2023-02-17 | 89.80 | 118.20 | 121.20 | 0.00 | - | - | 1 | 50.02% |
| MSFT230317C00175000 | 2022-07-28 12:35PM EDT | 2023-03-17 | 102.00 | 118.50 | 121.40 | 0.00 | - | 1 | 96 | 52.78% |
| MSFT230616C00175000 | 2022-07-27 10:33AM EDT | 2023-06-16 | 95.32 | 120.30 | 123.45 | 0.00 | - | 8 | 255 | 49.43% |
| MSFT230915C00175000 | 2022-07-12 11:18AM EDT | 2023-09-15 | 93.10 | 118.50 | 121.90 | 0.00 | - | 2 | 2 | 40.04% |
| MSFT240119C00175000 | 2022-08-09 12:42PM EDT | 2024-01-19 | 116.15 | 125.15 | 129.15 | 0.00 | - | 8 | 115 | 46.92% |
| MSFT240621C00175000 | 2022-07-29 3:05PM EDT | 2024-06-21 | 119.15 | 128.05 | 131.75 | 0.00 | - | 1 | 11 | 44.48% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00175000 | 2022-08-08 1:04PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 840 | 121.88% |
| MSFT220826P00175000 | 2022-08-10 3:40PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 120 | 96.48% |
| MSFT220902P00175000 | 2022-08-01 3:32PM EDT | 2022-09-02 | 0.07 | 0.00 | 0.06 | 0.00 | - | 20 | 2 | 77.73% |
| MSFT220909P00175000 | 2022-08-08 9:30AM EDT | 2022-09-09 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 25 | 67.97% |
| MSFT220916P00175000 | 2022-08-12 3:42PM EDT | 2022-09-16 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 3 | 1,894 | 61.33% |
| MSFT221021P00175000 | 2022-08-12 11:30AM EDT | 2022-10-21 | 0.13 | 0.10 | 0.16 | 0.00 | - | 2 | 333 | 50.29% |
| MSFT221118P00175000 | 2022-08-10 3:41PM EDT | 2022-11-18 | 0.34 | 0.25 | 0.36 | 0.00 | - | 66 | 732 | 47.36% |
| MSFT221216P00175000 | 2022-08-12 1:36PM EDT | 2022-12-16 | 0.52 | 0.44 | 0.55 | -0.07 | -11.86% | 22 | 448 | 44.56% |
| MSFT230120P00175000 | 2022-08-12 11:32AM EDT | 2023-01-20 | 0.81 | 0.72 | 0.83 | -0.04 | -4.71% | 3 | 3,157 | 42.24% |
| MSFT230217P00175000 | 2022-07-29 10:44AM EDT | 2023-02-17 | 1.47 | 1.05 | 1.26 | 0.00 | - | 2 | 4 | 42.11% |
| MSFT230317P00175000 | 2022-08-02 12:45PM EDT | 2023-03-17 | 1.92 | 1.31 | 1.54 | 0.00 | - | 2 | 1,007 | 40.91% |
| MSFT230616P00175000 | 2022-08-12 2:25PM EDT | 2023-06-16 | 2.60 | 2.43 | 3.05 | -0.10 | -3.70% | 98 | 1,111 | 40.04% |
| MSFT230915P00175000 | 2022-08-12 12:36PM EDT | 2023-09-15 | 3.55 | 2.04 | 4.10 | +0.05 | +1.43% | 1 | 1,062 | 37.96% |
| MSFT240119P00175000 | 2022-08-08 11:43AM EDT | 2024-01-19 | 5.85 | 3.40 | 5.70 | 0.00 | - | 4 | 1,008 | 36.31% |
| MSFT240621P00175000 | 2022-08-10 2:29PM EDT | 2024-06-21 | 6.36 | 5.15 | 6.75 | 0.00 | - | 1 | 142 | 33.62% |
© 2022 Yahoo. All rights reserved.
