Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:210.00
Callsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00210000 | 2022-08-05 1:25PM EST | 2023-02-17 | 78.78 | 81.30 | 83.70 | 0.00 | - | - | 5 | 333.47% |
| MSFT230317C00210000 | 2022-08-10 11:05AM EST | 2023-03-17 | 84.60 | 83.00 | 84.15 | +4.59 | +5.74% | 2 | 202 | 168.57% |
| MSFT230616C00210000 | 2022-08-09 2:15PM EST | 2023-06-16 | 83.05 | 87.10 | 87.95 | 0.00 | - | 14 | 313 | 98.67% |
| MSFT230915C00210000 | 2022-08-05 11:46AM EST | 2023-09-15 | 85.82 | 89.35 | 91.55 | 0.00 | - | 28 | 14 | 79.96% |
| MSFT240119C00210000 | 2022-08-11 9:44AM EST | 2024-01-19 | 95.80 | 93.10 | 95.85 | +5.33 | +5.89% | 7 | 413 | 68.65% |
| MSFT240621C00210000 | 2022-08-11 9:21AM EST | 2024-06-21 | 102.00 | 97.90 | 100.40 | +10.00 | +10.87% | 9 | 231 | 61.85% |
Putsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00210000 | 2022-08-11 12:31PM EST | 2023-02-17 | 3.25 | 3.35 | 3.45 | -0.40 | -10.96% | 181 | 197 | 136.99% |
| MSFT230317P00210000 | 2022-08-11 1:32PM EST | 2023-03-17 | 4.00 | 4.00 | 4.15 | -0.75 | -15.79% | 1 | 2,525 | 71.61% |
| MSFT230616P00210000 | 2022-08-11 11:23AM EST | 2023-06-16 | 6.05 | 6.15 | 6.55 | -1.05 | -14.79% | 51 | 2,133 | 45.59% |
| MSFT230915P00210000 | 2022-08-10 10:31AM EST | 2023-09-15 | 7.45 | 7.75 | 8.20 | -1.54 | -17.13% | 60 | 323 | 38.12% |
| MSFT240119P00210000 | 2022-08-10 2:19PM EST | 2024-01-19 | 10.01 | 10.00 | 10.65 | -1.45 | -12.65% | 1 | 3,211 | 34.00% |
| MSFT240621P00210000 | 2022-08-11 10:31AM EST | 2024-06-21 | 12.23 | 12.25 | 13.05 | -1.27 | -9.41% | 1 | 393 | 31.07% |
© 2023 Yahoo. All rights reserved.
