Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:215.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202C00215000 | 2022-11-29 3:20PM EST | 2022-12-02 | 25.39 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MSFT221209C00215000 | 2022-11-23 3:16PM EST | 2022-12-09 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221216C00215000 | 2022-11-29 12:19PM EST | 2022-12-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221223C00215000 | 2022-11-29 11:28AM EST | 2022-12-23 | 25.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT221230C00215000 | 2022-11-29 3:35PM EST | 2022-12-30 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00215000 | 2022-11-29 12:38PM EST | 2023-01-20 | 29.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230217C00215000 | 2022-11-29 2:23PM EST | 2023-02-17 | 32.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT230317C00215000 | 2022-11-29 1:50PM EST | 2023-03-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230421C00215000 | 2022-11-29 9:48AM EST | 2023-04-21 | 38.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00215000 | 2022-11-15 2:06PM EST | 2023-06-16 | 42.45 | 39.65 | 41.95 | 0.00 | - | 1 | 249 | 41.11% |
| MSFT230915C00215000 | 2022-11-29 10:07AM EST | 2023-09-15 | 46.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240119C00215000 | 2022-11-29 12:30PM EST | 2024-01-19 | 51.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00215000 | 2022-11-29 11:34AM EST | 2024-06-21 | 57.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00215000 | 2022-11-29 11:13AM EST | 2025-01-17 | 64.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202P00215000 | 2022-11-29 3:36PM EST | 2022-12-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 25.00% |
| MSFT221209P00215000 | 2022-11-29 3:43PM EST | 2022-12-09 | 0.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| MSFT221216P00215000 | 2022-11-29 3:58PM EST | 2022-12-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 12.50% |
| MSFT221223P00215000 | 2022-11-29 3:47PM EST | 2022-12-23 | 1.16 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| MSFT221230P00215000 | 2022-11-29 3:48PM EST | 2022-12-30 | 1.51 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MSFT230106P00215000 | 2022-11-29 3:40PM EST | 2023-01-06 | 1.98 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MSFT230120P00215000 | 2022-11-29 3:54PM EST | 2023-01-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 6.25% |
| MSFT230217P00215000 | 2022-11-29 3:46PM EST | 2023-02-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| MSFT230317P00215000 | 2022-11-29 1:00PM EST | 2023-03-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT230421P00215000 | 2022-11-23 2:00PM EST | 2023-04-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT230616P00215000 | 2022-11-29 11:55AM EST | 2023-06-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT230721P00215000 | 2022-11-28 9:58AM EST | 2023-07-21 | 10.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MSFT230915P00215000 | 2022-11-28 10:54AM EST | 2023-09-15 | 13.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT240119P00215000 | 2022-11-28 1:47PM EST | 2024-01-19 | 16.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT240621P00215000 | 2022-11-17 12:22PM EST | 2024-06-21 | 20.93 | 19.75 | 22.65 | 0.00 | - | 6 | 167 | 30.01% |
| MSFT250117P00215000 | 2022-11-29 3:52PM EST | 2025-01-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
