Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00170000 | 2022-07-29 11:13AM EST | 2022-12-16 | 110.40 | 117.80 | 118.55 | 0.00 | - | - | 1 | 422.57% |
| MSFT230120C00170000 | 2022-08-11 8:30AM EST | 2023-01-20 | 122.41 | 118.25 | 120.65 | +7.56 | +6.58% | 2 | 316 | 231.01% |
| MSFT230217C00170000 | 2022-07-25 8:36AM EST | 2023-02-17 | 94.35 | 119.50 | 120.75 | 0.00 | - | - | 12 | 186.45% |
| MSFT230317C00170000 | 2022-08-10 10:18AM EST | 2023-03-17 | 121.00 | 119.30 | 121.65 | +10.40 | +9.40% | 5 | 1,749 | 160.63% |
| MSFT230616C00170000 | 2022-08-09 9:01AM EST | 2023-06-16 | 114.05 | 121.50 | 122.90 | 0.00 | - | 2 | 263 | 121.04% |
| MSFT230915C00170000 | 2022-07-27 10:55AM EST | 2023-09-15 | 102.95 | 123.55 | 125.40 | 0.00 | - | - | 7 | 103.80% |
| MSFT240119C00170000 | 2022-08-09 11:41AM EST | 2024-01-19 | 120.77 | 126.25 | 128.30 | 0.00 | - | 4 | 1,405 | 90.41% |
| MSFT240621C00170000 | 2022-08-03 2:42PM EST | 2024-06-21 | 125.05 | 128.30 | 131.15 | 0.00 | - | 1 | 14 | 80.07% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00170000 | 2022-08-11 11:25AM EST | 2022-12-16 | 0.46 | 0.47 | 0.48 | -0.21 | -31.34% | 10 | 295 | 108.45% |
| MSFT230120P00170000 | 2022-08-10 2:25PM EST | 2023-01-20 | 0.72 | 0.73 | 0.77 | -0.23 | -24.21% | 14 | 2,711 | 62.84% |
| MSFT230217P00170000 | 2022-08-11 12:32PM EST | 2023-02-17 | 1.05 | 0.98 | 1.18 | -0.27 | -20.45% | 2 | 4 | 53.82% |
| MSFT230317P00170000 | 2022-08-11 12:01PM EST | 2023-03-17 | 1.33 | 1.25 | 1.46 | -0.32 | -19.39% | 20 | 1,864 | 49.12% |
| MSFT230616P00170000 | 2022-08-10 11:13AM EST | 2023-06-16 | 2.31 | 2.07 | 2.68 | -0.29 | -11.15% | 607 | 1,386 | 41.58% |
| MSFT230915P00170000 | 2022-08-11 1:21PM EST | 2023-09-15 | 3.24 | 2.72 | 3.45 | -0.46 | -12.43% | 69 | 548 | 36.78% |
| MSFT240119P00170000 | 2022-08-10 2:04PM EST | 2024-01-19 | 4.60 | 4.15 | 5.50 | -0.07 | -1.50% | 5 | 1,413 | 35.27% |
| MSFT240621P00170000 | 2022-07-28 11:38AM EST | 2024-06-21 | 7.12 | 4.15 | 6.55 | 0.00 | - | - | 91 | 31.90% |
© 2022 Yahoo. All rights reserved.
