UK markets closed
NIKKEI 225
27,999.96 -249.28 (-0.88%) HANG SENG
20,003.44 -42.33 (-0.21%) CRUDE OIL
90.54 -0.22 (-0.24%) GOLD FUTURES
1,810.50 +5.30 (+0.29%) DOW
32,774.41 -58.13 (-0.18%) BTC-GBP
19,190.11 -731.71 (-3.67%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00200000 | 2022-08-05 2:24PM EDT | 2022-08-12 | 82.31 | 80.50 | 84.45 | 0.00 | - | 5 | 8 | 148.83% |
| MSFT220819C00200000 | 2022-08-08 11:09AM EDT | 2022-08-19 | 83.93 | 80.60 | 83.90 | 0.00 | - | 2 | 148 | 132.47% |
| MSFT220826C00200000 | 2022-07-29 9:55AM EDT | 2022-08-26 | 78.73 | 80.55 | 84.25 | 0.00 | - | 1 | 1 | 65.23% |
| MSFT220902C00200000 | 2022-07-21 11:23AM EDT | 2022-09-02 | 60.64 | 80.30 | 84.00 | 0.00 | - | 2 | 1 | 89.11% |
| MSFT220916C00200000 | 2022-08-09 3:15PM EDT | 2022-09-16 | 82.28 | 80.45 | 84.75 | -0.87 | -1.05% | 3 | 1,325 | 51.51% |
| MSFT221021C00200000 | 2022-07-28 2:42PM EDT | 2022-10-21 | 80.45 | 81.75 | 85.70 | +1.85 | +2.35% | 3 | 160 | 61.77% |
| MSFT221118C00200000 | 2022-08-02 3:39PM EDT | 2022-11-18 | 77.50 | 82.85 | 86.50 | 0.00 | - | 2 | 85 | 55.93% |
| MSFT221216C00200000 | 2022-08-05 3:35PM EDT | 2022-12-16 | 84.66 | 83.45 | 87.50 | 0.00 | - | 2 | 70 | 52.91% |
| MSFT230120C00200000 | 2022-08-09 10:17AM EDT | 2023-01-20 | 83.60 | 84.85 | 88.90 | -0.87 | -1.03% | 9 | 2,205 | 50.82% |
| MSFT230217C00200000 | 2022-08-09 2:09PM EDT | 2023-02-17 | 87.70 | 86.05 | 90.00 | +1.03 | +1.19% | 10 | 1 | 49.61% |
| MSFT230317C00200000 | 2022-08-08 10:48AM EDT | 2023-03-17 | 85.50 | 86.65 | 90.50 | -3.65 | -4.09% | 4 | 428 | 47.44% |
| MSFT230616C00200000 | 2022-08-09 3:24PM EDT | 2023-06-16 | 91.63 | 90.80 | 92.80 | +1.04 | +1.15% | 4 | 1,039 | 43.89% |
| MSFT230915C00200000 | 2022-08-04 12:26PM EDT | 2023-09-15 | 95.79 | 93.50 | 96.25 | 0.00 | - | 8 | 32 | 43.50% |
| MSFT240119C00200000 | 2022-08-09 3:50PM EDT | 2024-01-19 | 98.31 | 96.15 | 100.25 | -0.09 | -0.09% | 20 | 1,010 | 42.61% |
| MSFT240621C00200000 | 2022-08-05 12:03PM EDT | 2024-06-21 | 100.25 | 100.00 | 103.70 | 0.00 | - | 1 | 325 | 40.89% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00200000 | 2022-08-04 10:36AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 667 | 103.13% |
| MSFT220819P00200000 | 2022-08-09 3:39PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 3,416 | 68.75% |
| MSFT220826P00200000 | 2022-08-09 11:18AM EDT | 2022-08-26 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 2 | 648 | 57.03% |
| MSFT220902P00200000 | 2022-08-09 3:10PM EDT | 2022-09-02 | 0.05 | 0.03 | 0.08 | 0.00 | - | 3 | 144 | 51.56% |
| MSFT220909P00200000 | 2022-08-09 2:27PM EDT | 2022-09-09 | 0.10 | 0.05 | 0.11 | -0.03 | -23.08% | 2 | 186 | 49.51% |
| MSFT220916P00200000 | 2022-08-09 3:05PM EDT | 2022-09-16 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 305 | 7,838 | 47.12% |
| MSFT220923P00200000 | 2022-08-09 3:04PM EDT | 2022-09-23 | 0.24 | 0.11 | 0.28 | +0.03 | +14.29% | 1 | 102 | 46.97% |
| MSFT221021P00200000 | 2022-08-09 1:17PM EDT | 2022-10-21 | 0.62 | 0.56 | 0.60 | +0.01 | +1.64% | 87 | 1,140 | 41.94% |
| MSFT221118P00200000 | 2022-08-09 2:56PM EDT | 2022-11-18 | 1.22 | 1.14 | 1.27 | +0.02 | +1.67% | 167 | 748 | 41.36% |
| MSFT221216P00200000 | 2022-08-09 2:26PM EDT | 2022-12-16 | 1.78 | 1.66 | 1.80 | +0.08 | +4.71% | 317 | 2,981 | 39.61% |
| MSFT230120P00200000 | 2022-08-09 3:59PM EDT | 2023-01-20 | 2.37 | 2.28 | 2.45 | +0.02 | +0.85% | 56 | 9,450 | 37.91% |
| MSFT230217P00200000 | 2022-08-08 3:04PM EDT | 2023-02-17 | 3.15 | 2.93 | 3.20 | 0.00 | - | 67 | 422 | 37.62% |
| MSFT230317P00200000 | 2022-08-09 3:27PM EDT | 2023-03-17 | 3.50 | 3.40 | 3.75 | -0.15 | -4.11% | 241 | 3,609 | 36.77% |
| MSFT230616P00200000 | 2022-08-09 1:51PM EDT | 2023-06-16 | 5.55 | 5.15 | 5.80 | 0.00 | - | 10 | 4,622 | 35.41% |
| MSFT230915P00200000 | 2022-08-09 10:16AM EDT | 2023-09-15 | 7.58 | 6.20 | 7.75 | +0.38 | +5.28% | 2 | 349 | 34.43% |
| MSFT240119P00200000 | 2022-08-09 11:48AM EDT | 2024-01-19 | 9.27 | 6.50 | 11.00 | -0.12 | -1.28% | 5 | 5,765 | 34.37% |
| MSFT240621P00200000 | 2022-08-09 1:33PM EDT | 2024-06-21 | 11.28 | 9.95 | 11.90 | -0.02 | -0.18% | 88 | 2,451 | 31.25% |
© 2022 Yahoo. All rights reserved.
