UK markets open in 3 hours 5 minutes
NIKKEI 225
28,474.80 +655.47 (+2.36%) HANG SENG
20,099.95 +17.52 (+0.09%) CRUDE OIL
93.87 -0.47 (-0.50%) GOLD FUTURES
1,806.70 -0.50 (-0.03%) DOW
33,336.67 +27.16 (+0.08%) BTC-GBP
19,687.79 -382.04 (-1.90%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00285000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 3.05 | 2.82 | 3.25 | -1.65 | -35.11% | 4,738 | 7,288 | 34.94% |
| MSFT220819C00285000 | 2022-08-11 3:56PM EDT | 2022-08-19 | 4.81 | 4.75 | 5.15 | -1.74 | -26.56% | 1,579 | 9,649 | 24.04% |
| MSFT220826C00285000 | 2022-08-11 3:13PM EDT | 2022-08-26 | 6.40 | 6.15 | 6.95 | -1.49 | -18.88% | 168 | 2,259 | 25.44% |
| MSFT220902C00285000 | 2022-08-11 3:33PM EDT | 2022-09-02 | 7.86 | 6.90 | 8.25 | -1.24 | -13.63% | 3,268 | 4,374 | 25.68% |
| MSFT220909C00285000 | 2022-08-11 2:57PM EDT | 2022-09-09 | 8.50 | 8.40 | 9.10 | -1.62 | -16.01% | 34 | 868 | 25.03% |
| MSFT220916C00285000 | 2022-08-11 3:59PM EDT | 2022-09-16 | 9.78 | 9.65 | 10.10 | -1.42 | -12.68% | 935 | 9,629 | 25.27% |
| MSFT220923C00285000 | 2022-08-11 2:50PM EDT | 2022-09-23 | 11.12 | 9.95 | 11.45 | -1.13 | -9.22% | 5 | 202 | 26.58% |
| MSFT221021C00285000 | 2022-08-11 3:57PM EDT | 2022-10-21 | 14.50 | 14.35 | 15.40 | -1.19 | -7.58% | 401 | 3,039 | 28.57% |
| MSFT221118C00285000 | 2022-08-11 3:59PM EDT | 2022-11-18 | 18.20 | 17.55 | 18.85 | -1.18 | -6.09% | 202 | 3,485 | 30.01% |
| MSFT221216C00285000 | 2022-08-11 3:59PM EDT | 2022-12-16 | 20.41 | 20.40 | 21.10 | -1.24 | -5.73% | 58 | 1,559 | 29.86% |
| MSFT230120C00285000 | 2022-08-11 3:41PM EDT | 2023-01-20 | 23.70 | 23.05 | 24.00 | -1.00 | -4.05% | 396 | 4,409 | 30.27% |
| MSFT230217C00285000 | 2022-08-10 3:55PM EDT | 2023-02-17 | 27.05 | 25.50 | 27.05 | 0.00 | - | 6 | 514 | 31.68% |
| MSFT230317C00285000 | 2022-08-11 2:54PM EDT | 2023-03-17 | 27.65 | 27.65 | 28.65 | -1.40 | -4.82% | 30 | 1,010 | 31.40% |
| MSFT230616C00285000 | 2022-08-11 2:15PM EDT | 2023-06-16 | 34.30 | 33.05 | 35.35 | -0.56 | -1.61% | 65 | 960 | 32.81% |
| MSFT230915C00285000 | 2022-08-11 10:12AM EDT | 2023-09-15 | 39.00 | 38.75 | 40.35 | -0.70 | -1.76% | 16 | 352 | 33.08% |
| MSFT240119C00285000 | 2022-08-11 3:33PM EDT | 2024-01-19 | 45.70 | 44.45 | 46.50 | -0.80 | -1.72% | 5 | 997 | 33.42% |
| MSFT240621C00285000 | 2022-08-11 3:59PM EDT | 2024-06-21 | 52.00 | 51.25 | 53.55 | -0.46 | -0.88% | 7 | 400 | 34.02% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00285000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 0.73 | 0.69 | 0.83 | 0.00 | - | 14,199 | 2,201 | 27.59% |
| MSFT220819P00285000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 3.17 | 2.93 | 3.25 | +0.46 | +16.97% | 4,627 | 3,684 | 24.77% |
| MSFT220826P00285000 | 2022-08-11 3:54PM EDT | 2022-08-26 | 4.55 | 4.40 | 5.15 | +0.45 | +10.98% | 584 | 322 | 26.40% |
| MSFT220902P00285000 | 2022-08-11 3:49PM EDT | 2022-09-02 | 5.90 | 5.00 | 6.30 | +0.90 | +18.00% | 187 | 396 | 25.94% |
| MSFT220909P00285000 | 2022-08-11 3:57PM EDT | 2022-09-09 | 6.60 | 5.85 | 7.30 | +0.75 | +12.82% | 228 | 315 | 25.73% |
| MSFT220916P00285000 | 2022-08-11 3:59PM EDT | 2022-09-16 | 7.55 | 7.25 | 7.85 | +0.68 | +9.90% | 3,121 | 7,488 | 24.63% |
| MSFT220923P00285000 | 2022-08-11 3:04PM EDT | 2022-09-23 | 8.70 | 8.20 | 8.80 | +1.00 | +12.99% | 30 | 78 | 24.98% |
| MSFT221021P00285000 | 2022-08-11 3:59PM EDT | 2022-10-21 | 11.65 | 11.05 | 12.00 | +1.00 | +9.39% | 783 | 1,317 | 25.82% |
| MSFT221118P00285000 | 2022-08-11 2:55PM EDT | 2022-11-18 | 15.20 | 14.65 | 15.25 | +1.40 | +10.14% | 840 | 2,653 | 27.36% |
| MSFT221216P00285000 | 2022-08-11 3:59PM EDT | 2022-12-16 | 16.90 | 16.05 | 16.90 | +1.10 | +6.96% | 27 | 487 | 26.62% |
| MSFT230120P00285000 | 2022-08-11 3:52PM EDT | 2023-01-20 | 18.80 | 18.65 | 18.95 | +0.95 | +5.32% | 212 | 6,312 | 26.28% |
| MSFT230217P00285000 | 2022-08-11 2:12PM EDT | 2023-02-17 | 20.60 | 20.40 | 21.15 | +0.55 | +2.74% | 18 | 118 | 26.95% |
| MSFT230317P00285000 | 2022-08-11 3:28PM EDT | 2023-03-17 | 22.20 | 21.85 | 22.85 | +1.17 | +5.56% | 4 | 1,260 | 27.10% |
| MSFT230616P00285000 | 2022-08-11 2:48PM EDT | 2023-06-16 | 26.50 | 26.05 | 27.25 | +1.04 | +4.08% | 401 | 1,770 | 26.99% |
| MSFT230915P00285000 | 2022-08-11 9:46AM EDT | 2023-09-15 | 28.25 | 27.20 | 30.60 | -0.50 | -1.74% | 6 | 394 | 26.55% |
| MSFT240119P00285000 | 2022-08-11 11:08AM EDT | 2024-01-19 | 33.00 | 31.80 | 33.70 | +0.90 | +2.80% | 294 | 1,034 | 25.45% |
| MSFT240621P00285000 | 2022-08-11 12:48PM EDT | 2024-06-21 | 35.80 | 35.40 | 38.50 | -3.01 | -7.76% | 102 | 95 | 25.51% |
© 2022 Yahoo. All rights reserved.
