Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00175000 | 2022-11-02 1:53PM EST | 2022-12-16 | 50.90 | 79.40 | 81.25 | 0.00 | - | 1 | 5 | 94.63% |
| MSFT221223C00175000 | 2022-11-18 11:14AM EST | 2022-12-23 | 65.68 | 79.10 | 82.15 | 0.00 | - | 1 | 2 | 86.62% |
| MSFT230120C00175000 | 2022-12-01 10:12AM EST | 2023-01-20 | 79.90 | 79.65 | 82.15 | 0.00 | - | 1 | 109 | 60.82% |
| MSFT230217C00175000 | 2022-12-01 10:02AM EST | 2023-02-17 | 82.68 | 80.55 | 82.95 | 0.00 | - | 6 | 26 | 56.07% |
| MSFT230317C00175000 | 2022-11-23 11:33AM EST | 2023-03-17 | 75.00 | 81.75 | 83.45 | 0.00 | - | 1 | 127 | 53.00% |
| MSFT230421C00175000 | 2022-11-10 9:35AM EST | 2023-04-21 | 67.25 | 82.75 | 85.35 | 0.00 | - | 1 | 68 | 51.98% |
| MSFT230616C00175000 | 2022-11-11 2:01PM EST | 2023-06-16 | 79.36 | 83.85 | 87.45 | 0.00 | - | 49 | 1,108 | 53.70% |
| MSFT230721C00175000 | 2022-11-17 11:55AM EST | 2023-07-21 | 76.00 | 85.35 | 88.60 | 0.00 | - | - | 0 | 52.16% |
| MSFT230915C00175000 | 2022-11-28 2:36PM EST | 2023-09-15 | 76.86 | 87.10 | 90.50 | 0.00 | - | 6 | 139 | 50.60% |
| MSFT240119C00175000 | 2022-12-02 11:20AM EST | 2024-01-19 | 90.02 | 91.10 | 93.95 | +9.41 | +11.67% | 3 | 265 | 47.59% |
| MSFT240621C00175000 | 2022-12-02 1:03PM EST | 2024-06-21 | 95.61 | 95.50 | 98.50 | +10.11 | +11.82% | 4 | 238 | 46.34% |
| MSFT250117C00175000 | 2022-12-02 10:22AM EST | 2025-01-17 | 99.00 | 100.00 | 103.40 | -2.42 | -2.39% | 3 | 999 | 44.62% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209P00175000 | 2022-11-29 12:02PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 320 | 84.38% |
| MSFT221216P00175000 | 2022-12-02 10:48AM EST | 2022-12-16 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 8 | 2,542 | 64.06% |
| MSFT221223P00175000 | 2022-12-02 12:25PM EST | 2022-12-23 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 1 | 48 | 57.03% |
| MSFT221230P00175000 | 2022-11-29 12:12PM EST | 2022-12-30 | 0.12 | 0.01 | 0.06 | 0.00 | - | 17 | 342 | 50.98% |
| MSFT230106P00175000 | 2022-11-30 3:42PM EST | 2023-01-06 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 6 | 50.00% |
| MSFT230120P00175000 | 2022-12-02 3:55PM EST | 2023-01-20 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 8 | 4,206 | 45.31% |
| MSFT230217P00175000 | 2022-12-02 3:10PM EST | 2023-02-17 | 0.51 | 0.46 | 0.53 | -0.12 | -19.05% | 44 | 1,919 | 44.19% |
| MSFT230317P00175000 | 2022-12-02 3:59PM EST | 2023-03-17 | 0.84 | 0.80 | 0.87 | -0.13 | -13.40% | 49 | 725 | 41.48% |
| MSFT230421P00175000 | 2022-12-02 1:28PM EST | 2023-04-21 | 1.43 | 1.30 | 1.37 | +0.01 | +0.70% | 5 | 640 | 39.47% |
| MSFT230616P00175000 | 2022-12-02 11:09AM EST | 2023-06-16 | 2.75 | 2.36 | 2.53 | +0.20 | +7.84% | 1 | 1,912 | 38.62% |
| MSFT230721P00175000 | 2022-11-29 3:33PM EST | 2023-07-21 | 4.35 | 2.89 | 5.00 | 0.00 | - | 2 | 110 | 43.27% |
| MSFT230915P00175000 | 2022-12-01 2:14PM EST | 2023-09-15 | 4.15 | 3.40 | 4.70 | 0.00 | - | 72 | 1,685 | 38.07% |
| MSFT240119P00175000 | 2022-12-02 3:34PM EST | 2024-01-19 | 6.13 | 5.05 | 6.70 | +0.16 | +2.68% | 4 | 2,094 | 35.68% |
| MSFT240621P00175000 | 2022-12-02 12:05PM EST | 2024-06-21 | 8.08 | 6.55 | 9.05 | -0.38 | -4.49% | 22 | 310 | 34.00% |
| MSFT250117P00175000 | 2022-12-02 3:25PM EST | 2025-01-17 | 10.65 | 8.80 | 12.30 | -0.10 | -0.93% | 5 | 488 | 32.89% |
© 2022 Yahoo. All rights reserved.
