UK markets open in 7 hours 23 minutes
NIKKEI 225
27,516.41 +189.30 (+0.69%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
79.05 +0.18 (+0.23%) GOLD FUTURES
1,942.20 -3.10 (-0.16%) DOW
34,086.04 +368.95 (+1.09%) BTC-GBP
18,733.73 +134.94 (+0.73%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:265.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00265000 | 2023-01-31 3:59PM EST | 2023-02-03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 839 | 3,163 | 35.94% |
| MSFT230210C00265000 | 2023-01-31 3:59PM EST | 2023-02-10 | 0.35 | 0.34 | 0.37 | +0.15 | +75.00% | 823 | 2,544 | 27.64% |
| MSFT230217C00265000 | 2023-01-31 3:54PM EST | 2023-02-17 | 0.75 | 0.65 | 0.78 | +0.28 | +59.57% | 415 | 9,273 | 25.68% |
| MSFT230224C00265000 | 2023-01-31 3:59PM EST | 2023-02-24 | 1.10 | 1.08 | 1.21 | +0.44 | +66.67% | 175 | 1,175 | 24.72% |
| MSFT230303C00265000 | 2023-01-31 3:58PM EST | 2023-03-03 | 1.46 | 1.47 | 1.61 | +0.46 | +46.00% | 133 | 3,497 | 23.98% |
| MSFT230310C00265000 | 2023-01-31 3:44PM EST | 2023-03-10 | 1.96 | 1.91 | 2.11 | +0.55 | +39.01% | 95 | 300 | 23.96% |
| MSFT230317C00265000 | 2023-01-31 3:59PM EST | 2023-03-17 | 2.59 | 2.57 | 2.75 | +0.82 | +46.33% | 1,298 | 15,989 | 24.52% |
| MSFT230421C00265000 | 2023-01-31 3:54PM EST | 2023-04-21 | 4.90 | 4.95 | 5.10 | +0.90 | +22.50% | 355 | 3,144 | 24.55% |
| MSFT230616C00265000 | 2023-01-31 2:31PM EST | 2023-06-16 | 9.06 | 9.20 | 9.40 | +1.32 | +17.05% | 28 | 4,981 | 26.62% |
| MSFT230721C00265000 | 2023-01-31 2:50PM EST | 2023-07-21 | 10.90 | 10.95 | 11.50 | +1.60 | +17.20% | 17 | 823 | 26.98% |
| MSFT230818C00265000 | 2023-01-31 11:30AM EST | 2023-08-18 | 12.50 | 12.65 | 13.35 | +1.40 | +12.61% | 20 | 812 | 27.63% |
| MSFT230915C00265000 | 2023-01-31 3:57PM EST | 2023-09-15 | 14.47 | 14.00 | 15.35 | +1.68 | +13.14% | 138 | 931 | 28.48% |
| MSFT240119C00265000 | 2023-01-31 3:58PM EST | 2024-01-19 | 21.30 | 20.40 | 21.70 | +2.50 | +13.30% | 359 | 2,557 | 29.43% |
| MSFT240621C00265000 | 2023-01-31 10:13AM EST | 2024-06-21 | 25.68 | 26.45 | 29.25 | +0.68 | +2.72% | 1 | 672 | 31.04% |
| MSFT250117C00265000 | 2023-01-30 9:30AM EST | 2025-01-17 | 33.75 | 33.00 | 37.50 | -2.25 | -6.25% | 1 | 571 | 32.06% |
| MSFT250620C00265000 | 2023-01-30 1:49PM EST | 2025-06-20 | 37.50 | 38.00 | 42.00 | +0.60 | +1.63% | 1 | 59 | 32.04% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00265000 | 2023-01-31 11:25AM EST | 2023-02-03 | 19.30 | 16.55 | 19.50 | -2.10 | -9.81% | 4 | 8 | 62.35% |
| MSFT230210P00265000 | 2023-01-31 2:59PM EST | 2023-02-10 | 18.50 | 16.75 | 18.30 | -1.66 | -8.23% | 42 | 57 | 37.26% |
| MSFT230217P00265000 | 2023-01-31 3:44PM EST | 2023-02-17 | 19.25 | 17.70 | 18.95 | -4.02 | -17.28% | 21 | 1,497 | 33.45% |
| MSFT230224P00265000 | 2023-01-30 11:03AM EST | 2023-02-24 | 22.50 | 17.55 | 19.75 | 0.00 | - | 5 | 24 | 32.59% |
| MSFT230303P00265000 | 2023-01-31 10:15AM EST | 2023-03-03 | 21.34 | 18.05 | 20.00 | +2.42 | +12.79% | 40 | 23 | 29.82% |
| MSFT230310P00265000 | 2023-01-27 2:58PM EST | 2023-03-10 | 17.88 | 18.50 | 20.00 | 0.00 | - | 3 | 3 | 26.94% |
| MSFT230317P00265000 | 2023-01-31 2:50PM EST | 2023-03-17 | 20.25 | 18.75 | 21.40 | -2.64 | -11.53% | 6 | 1,989 | 29.76% |
| MSFT230421P00265000 | 2023-01-31 12:02PM EST | 2023-04-21 | 22.70 | 19.80 | 22.65 | +2.34 | +11.49% | 11 | 693 | 25.45% |
| MSFT230616P00265000 | 2023-01-31 3:36PM EST | 2023-06-16 | 24.64 | 23.25 | 25.30 | +1.35 | +5.80% | 20 | 3,203 | 24.36% |
| MSFT230721P00265000 | 2023-01-31 3:50PM EST | 2023-07-21 | 25.44 | 23.45 | 25.30 | -2.86 | -10.11% | 88 | 2,962 | 21.73% |
| MSFT230818P00265000 | 2023-01-31 3:45PM EST | 2023-08-18 | 26.70 | 25.45 | 27.00 | -2.14 | -7.42% | 181 | 337 | 22.61% |
| MSFT230915P00265000 | 2023-01-31 3:49PM EST | 2023-09-15 | 27.40 | 26.10 | 27.25 | -1.72 | -5.91% | 8 | 1,109 | 21.51% |
| MSFT240119P00265000 | 2023-01-31 12:45PM EST | 2024-01-19 | 30.67 | 29.40 | 30.80 | -1.33 | -4.16% | 182 | 4,945 | 21.04% |
| MSFT240621P00265000 | 2023-01-31 3:55PM EST | 2024-06-21 | 33.80 | 32.75 | 35.40 | -1.84 | -5.16% | 20 | 1,050 | 21.57% |
| MSFT250117P00265000 | 2023-01-31 11:48AM EST | 2025-01-17 | 38.41 | 35.75 | 39.60 | -1.29 | -3.25% | 2 | 1,445 | 21.20% |
| MSFT250620P00265000 | 2023-01-30 1:24PM EST | 2025-06-20 | 41.72 | 38.25 | 42.00 | 0.00 | - | 2 | 11 | 20.81% |
© 2023 Yahoo. All rights reserved.
