Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:260.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00260000 | 2022-08-12 12:03PM EDT | 2022-08-12 | 29.14 | 29.00 | 29.55 | +1.89 | +6.94% | 40 | 3,942 | 106.25% |
| MSFT220819C00260000 | 2022-08-12 11:59AM EDT | 2022-08-19 | 29.02 | 29.05 | 29.45 | +1.93 | +7.12% | 38 | 6,764 | 42.87% |
| MSFT220826C00260000 | 2022-08-12 12:03PM EDT | 2022-08-26 | 29.32 | 28.80 | 30.05 | +1.67 | +6.04% | 5 | 609 | 39.43% |
| MSFT220902C00260000 | 2022-08-11 12:57PM EDT | 2022-09-02 | 29.57 | 29.55 | 30.10 | 0.00 | - | 1 | 180 | 32.98% |
| MSFT220909C00260000 | 2022-08-09 10:25AM EDT | 2022-09-09 | 22.38 | 29.30 | 31.40 | 0.00 | - | 1 | 8 | 36.93% |
| MSFT220916C00260000 | 2022-08-12 11:24AM EDT | 2022-09-16 | 31.00 | 30.60 | 30.90 | +3.00 | +10.71% | 17 | 12,779 | 30.58% |
| MSFT220923C00260000 | 2022-08-11 3:54PM EDT | 2022-09-23 | 29.88 | 30.20 | 32.80 | 0.00 | - | 11 | 11 | 36.10% |
| MSFT221021C00260000 | 2022-08-12 12:05PM EDT | 2022-10-21 | 33.61 | 33.55 | 34.30 | +0.91 | +2.78% | 6 | 2,000 | 32.37% |
| MSFT221118C00260000 | 2022-08-11 3:03PM EDT | 2022-11-18 | 36.13 | 36.35 | 36.80 | +0.68 | +1.92% | 2 | 1,719 | 32.95% |
| MSFT221216C00260000 | 2022-08-11 12:15PM EDT | 2022-12-16 | 38.00 | 38.30 | 38.70 | 0.00 | - | 15 | 1,151 | 32.60% |
| MSFT230120C00260000 | 2022-08-11 2:13PM EDT | 2023-01-20 | 40.05 | 40.95 | 41.75 | 0.00 | - | 10 | 3,490 | 33.66% |
| MSFT230217C00260000 | 2022-08-05 2:17PM EDT | 2023-02-17 | 38.85 | 42.80 | 44.05 | 0.00 | - | 3 | 11 | 34.32% |
| MSFT230317C00260000 | 2022-08-11 3:26PM EDT | 2023-03-17 | 43.87 | 44.75 | 45.15 | 0.00 | - | 3 | 1,120 | 33.47% |
| MSFT230616C00260000 | 2022-08-11 3:48PM EDT | 2023-06-16 | 49.25 | 50.20 | 51.40 | 0.00 | - | 4 | 843 | 34.83% |
| MSFT230915C00260000 | 2022-08-11 2:59PM EDT | 2023-09-15 | 54.10 | 54.30 | 55.65 | 0.00 | - | 1 | 343 | 34.56% |
| MSFT240119C00260000 | 2022-08-12 11:06AM EDT | 2024-01-19 | 60.72 | 60.25 | 63.20 | +0.22 | +0.36% | 1 | 885 | 36.22% |
| MSFT240621C00260000 | 2022-08-11 12:45PM EDT | 2024-06-21 | 68.00 | 66.35 | 68.60 | 0.00 | - | 10 | 666 | 35.67% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00260000 | 2022-08-12 10:56AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 291 | 2,118 | 68.75% |
| MSFT220819P00260000 | 2022-08-12 12:07PM EDT | 2022-08-19 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 205 | 9,864 | 35.16% |
| MSFT220826P00260000 | 2022-08-12 12:04PM EDT | 2022-08-26 | 0.38 | 0.38 | 0.39 | -0.21 | -35.59% | 262 | 1,502 | 32.18% |
| MSFT220902P00260000 | 2022-08-12 12:00PM EDT | 2022-09-02 | 0.77 | 0.73 | 0.74 | -0.26 | -25.24% | 119 | 1,030 | 30.66% |
| MSFT220909P00260000 | 2022-08-12 11:32AM EDT | 2022-09-09 | 1.08 | 1.04 | 1.07 | -0.38 | -26.03% | 11 | 638 | 29.35% |
| MSFT220916P00260000 | 2022-08-12 12:13PM EDT | 2022-09-16 | 1.49 | 1.49 | 1.51 | -0.49 | -24.75% | 486 | 18,603 | 29.04% |
| MSFT220923P00260000 | 2022-08-12 11:42AM EDT | 2022-09-23 | 2.02 | 1.93 | 2.07 | -0.49 | -19.52% | 14 | 131 | 29.33% |
| MSFT221021P00260000 | 2022-08-12 12:07PM EDT | 2022-10-21 | 3.85 | 3.80 | 3.90 | -0.80 | -17.20% | 156 | 2,947 | 28.73% |
| MSFT221118P00260000 | 2022-08-12 11:26AM EDT | 2022-11-18 | 6.15 | 6.05 | 6.15 | -0.96 | -13.50% | 133 | 3,998 | 29.61% |
| MSFT221216P00260000 | 2022-08-11 3:59PM EDT | 2022-12-16 | 8.60 | 7.55 | 7.75 | 0.00 | - | 85 | 2,841 | 29.22% |
| MSFT230120P00260000 | 2022-08-12 12:07PM EDT | 2023-01-20 | 9.35 | 9.35 | 9.45 | -1.10 | -10.53% | 33 | 8,377 | 28.65% |
| MSFT230217P00260000 | 2022-08-12 11:28AM EDT | 2023-02-17 | 11.05 | 10.95 | 11.15 | -1.23 | -10.02% | 2 | 452 | 28.95% |
| MSFT230317P00260000 | 2022-08-11 3:56PM EDT | 2023-03-17 | 13.30 | 12.10 | 12.35 | 0.00 | - | 27 | 1,791 | 28.64% |
| MSFT230616P00260000 | 2022-08-12 11:44AM EDT | 2023-06-16 | 16.25 | 15.30 | 16.20 | -0.85 | -4.97% | 6 | 3,483 | 28.31% |
| MSFT230915P00260000 | 2022-08-12 10:19AM EDT | 2023-09-15 | 19.00 | 17.20 | 19.95 | -0.25 | -1.30% | 17 | 792 | 28.44% |
| MSFT240119P00260000 | 2022-08-11 11:35AM EDT | 2024-01-19 | 22.90 | 22.05 | 23.25 | 0.00 | - | 219 | 4,687 | 27.50% |
| MSFT240621P00260000 | 2022-08-11 10:41AM EDT | 2024-06-21 | 25.84 | 25.45 | 26.50 | 0.00 | - | 2 | 803 | 26.51% |
© 2022 Yahoo. All rights reserved.
