Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:205.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202C00205000 | 2022-11-25 11:36AM EST | 2022-12-02 | 42.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221209C00205000 | 2022-11-25 11:36AM EST | 2022-12-09 | 42.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221216C00205000 | 2022-11-25 10:24AM EST | 2022-12-16 | 43.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT221230C00205000 | 2022-11-23 11:35AM EST | 2022-12-30 | 43.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00205000 | 2022-11-29 12:37PM EST | 2023-01-20 | 38.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230217C00205000 | 2022-11-14 11:16AM EST | 2023-02-17 | 42.41 | 40.25 | 41.55 | 0.00 | - | 12 | 101 | 45.49% |
| MSFT230317C00205000 | 2022-11-29 11:59AM EST | 2023-03-17 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230421C00205000 | 2022-11-28 12:10PM EST | 2023-04-21 | 46.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00205000 | 2022-11-29 9:53AM EST | 2023-06-16 | 48.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230721C00205000 | 2022-11-29 10:17AM EST | 2023-07-21 | 50.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230915C00205000 | 2022-11-28 12:13PM EST | 2023-09-15 | 54.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119C00205000 | 2022-11-29 12:32PM EST | 2024-01-19 | 58.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621C00205000 | 2022-11-28 11:14AM EST | 2024-06-21 | 65.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250117C00205000 | 2022-11-23 1:31PM EST | 2025-01-17 | 75.39 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202P00205000 | 2022-11-29 3:12PM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSFT221209P00205000 | 2022-11-29 1:11PM EST | 2022-12-09 | 0.09 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| MSFT221216P00205000 | 2022-11-29 3:52PM EST | 2022-12-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| MSFT221223P00205000 | 2022-11-29 3:32PM EST | 2022-12-23 | 0.51 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| MSFT221230P00205000 | 2022-11-29 2:19PM EST | 2022-12-30 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT230106P00205000 | 2022-11-29 2:26PM EST | 2023-01-06 | 1.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MSFT230120P00205000 | 2022-11-29 3:47PM EST | 2023-01-20 | 1.83 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 6.25% |
| MSFT230217P00205000 | 2022-11-29 3:47PM EST | 2023-02-17 | 3.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT230317P00205000 | 2022-11-29 12:39PM EST | 2023-03-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT230421P00205000 | 2022-11-28 2:14PM EST | 2023-04-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230616P00205000 | 2022-11-29 11:32AM EST | 2023-06-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MSFT230721P00205000 | 2022-11-28 2:46PM EST | 2023-07-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230915P00205000 | 2022-11-28 2:46PM EST | 2023-09-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| MSFT240119P00205000 | 2022-11-29 11:53AM EST | 2024-01-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MSFT240621P00205000 | 2022-11-25 12:31PM EST | 2024-06-21 | 15.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117P00205000 | 2022-11-29 11:58AM EST | 2025-01-17 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
