Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:225.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209C00225000 | 2022-12-06 1:37PM EST | 2022-12-09 | 20.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT221216C00225000 | 2022-12-06 12:45PM EST | 2022-12-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT221223C00225000 | 2022-12-06 1:30PM EST | 2022-12-23 | 21.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221230C00225000 | 2022-12-06 12:25PM EST | 2022-12-30 | 23.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230106C00225000 | 2022-12-01 10:37AM EST | 2023-01-06 | 29.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230120C00225000 | 2022-12-06 3:34PM EST | 2023-01-20 | 24.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230217C00225000 | 2022-12-06 11:03AM EST | 2023-02-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00225000 | 2022-12-06 1:51PM EST | 2023-03-17 | 30.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT230421C00225000 | 2022-12-06 11:25AM EST | 2023-04-21 | 34.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT230616C00225000 | 2022-12-05 1:11PM EST | 2023-06-16 | 40.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230721C00225000 | 2022-11-29 3:34PM EST | 2023-07-21 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915C00225000 | 2022-12-06 3:13PM EST | 2023-09-15 | 41.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240119C00225000 | 2022-12-06 1:47PM EST | 2024-01-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621C00225000 | 2022-12-05 12:17PM EST | 2024-06-21 | 59.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT250117C00225000 | 2022-12-06 9:41AM EST | 2025-01-17 | 65.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209P00225000 | 2022-12-06 3:57PM EST | 2022-12-09 | 0.07 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 25.00% |
| MSFT221216P00225000 | 2022-12-06 3:59PM EST | 2022-12-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 12.50% |
| MSFT221223P00225000 | 2022-12-06 3:44PM EST | 2022-12-23 | 1.20 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| MSFT221230P00225000 | 2022-12-06 3:57PM EST | 2022-12-30 | 1.70 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| MSFT230106P00225000 | 2022-12-06 3:56PM EST | 2023-01-06 | 2.17 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MSFT230113P00225000 | 2022-12-06 2:32PM EST | 2023-01-13 | 3.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MSFT230120P00225000 | 2022-12-06 3:55PM EST | 2023-01-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,471 | 0 | 6.25% |
| MSFT230217P00225000 | 2022-12-06 3:45PM EST | 2023-02-17 | 6.54 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 3.13% |
| MSFT230317P00225000 | 2022-12-06 3:27PM EST | 2023-03-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 3.13% |
| MSFT230421P00225000 | 2022-12-06 1:48PM EST | 2023-04-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT230616P00225000 | 2022-12-06 3:50PM EST | 2023-06-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 3.13% |
| MSFT230721P00225000 | 2022-12-05 10:00AM EST | 2023-07-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230915P00225000 | 2022-12-05 12:18PM EST | 2023-09-15 | 14.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MSFT240119P00225000 | 2022-12-06 2:10PM EST | 2024-01-19 | 19.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT240621P00225000 | 2022-12-06 12:32PM EST | 2024-06-21 | 22.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250117P00225000 | 2022-12-06 3:19PM EST | 2025-01-17 | 26.55 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
