Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:195.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00195000 | 2022-07-25 2:15PM EST | 2022-12-16 | 67.00 | 94.00 | 94.80 | 0.00 | - | - | 16 | 347.92% |
| MSFT230120C00195000 | 2022-08-04 11:02AM EST | 2023-01-20 | 91.30 | 93.95 | 96.05 | 0.00 | - | 2 | 235 | 188.08% |
| MSFT230317C00195000 | 2022-08-11 12:17PM EST | 2023-03-17 | 98.57 | 96.90 | 98.35 | +5.52 | +5.93% | 5 | 91 | 134.77% |
| MSFT230616C00195000 | 2022-08-04 11:47AM EST | 2023-06-16 | 94.75 | 99.70 | 100.80 | 0.00 | - | 1 | 115 | 103.24% |
| MSFT230915C00195000 | 2022-08-03 2:51PM EST | 2023-09-15 | 98.73 | 101.90 | 103.80 | 0.00 | - | 8 | 5 | 89.09% |
| MSFT240119C00195000 | 2022-08-10 2:13PM EST | 2024-01-19 | 107.28 | 106.10 | 107.90 | +4.30 | +4.18% | 8 | 57 | 79.29% |
| MSFT240621C00195000 | 2022-08-01 10:14AM EST | 2024-06-21 | 103.00 | 108.45 | 111.05 | 0.00 | - | - | 10 | 70.53% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00195000 | 2022-08-11 8:35AM EST | 2022-12-16 | 1.04 | 1.13 | 1.19 | -0.45 | -30.20% | 4 | 775 | 91.26% |
| MSFT230120P00195000 | 2022-08-11 9:33AM EST | 2023-01-20 | 1.52 | 1.65 | 1.72 | -0.53 | -25.85% | 5 | 3,505 | 53.31% |
| MSFT230217P00195000 | 2022-08-11 12:33PM EST | 2023-02-17 | 2.16 | 2.20 | 2.30 | -0.67 | -23.67% | 81 | 748 | 46.13% |
| MSFT230317P00195000 | 2022-08-10 2:36PM EST | 2023-03-17 | 2.58 | 2.61 | 2.80 | -0.57 | -18.10% | 295 | 1,711 | 41.76% |
| MSFT230616P00195000 | 2022-08-11 9:42AM EST | 2023-06-16 | 4.45 | 4.20 | 4.70 | -0.35 | -7.29% | 4 | 1,299 | 35.96% |
| MSFT230915P00195000 | 2022-08-10 9:00AM EST | 2023-09-15 | 5.50 | 5.65 | 6.25 | -1.00 | -15.38% | 4 | 74 | 32.89% |
| MSFT240119P00195000 | 2022-08-10 12:08PM EST | 2024-01-19 | 7.65 | 7.60 | 8.05 | -0.87 | -10.21% | 31 | 773 | 30.24% |
| MSFT240621P00195000 | 2022-08-10 11:31AM EST | 2024-06-21 | 9.85 | 8.85 | 10.05 | -0.90 | -8.37% | - | 280 | 28.33% |
© 2022 Yahoo. All rights reserved.
