Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:230.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209C00230000 | 2022-12-02 3:06PM EST | 2022-12-09 | 25.08 | 23.75 | 26.20 | -1.04 | -3.98% | 18 | 448 | 67.31% |
| MSFT221216C00230000 | 2022-12-02 3:49PM EST | 2022-12-16 | 24.75 | 25.10 | 27.10 | -1.72 | -6.50% | 1,928 | 19,559 | 54.69% |
| MSFT221223C00230000 | 2022-12-02 3:09PM EST | 2022-12-23 | 26.90 | 24.00 | 28.05 | -0.08 | -0.30% | 12 | 213 | 50.60% |
| MSFT221230C00230000 | 2022-12-02 1:00PM EST | 2022-12-30 | 25.00 | 24.65 | 28.05 | -2.70 | -9.75% | 5 | 266 | 43.54% |
| MSFT230106C00230000 | 2022-12-02 10:48AM EST | 2023-01-06 | 25.00 | 26.35 | 28.50 | -0.50 | -1.96% | 5 | 54 | 40.99% |
| MSFT230120C00230000 | 2022-12-02 3:30PM EST | 2023-01-20 | 28.92 | 28.40 | 29.95 | -1.08 | -3.60% | 37 | 11,386 | 40.06% |
| MSFT230217C00230000 | 2022-12-02 3:30PM EST | 2023-02-17 | 32.60 | 31.55 | 33.00 | -0.35 | -1.06% | 150 | 3,775 | 40.30% |
| MSFT230317C00230000 | 2022-12-02 10:27AM EST | 2023-03-17 | 32.20 | 33.60 | 34.55 | -2.10 | -6.12% | 2 | 1,299 | 37.93% |
| MSFT230421C00230000 | 2022-12-02 3:58PM EST | 2023-04-21 | 36.05 | 35.35 | 37.50 | -0.55 | -1.50% | 4 | 706 | 38.37% |
| MSFT230616C00230000 | 2022-12-02 3:00PM EST | 2023-06-16 | 40.65 | 39.40 | 42.55 | -1.35 | -3.21% | 2 | 1,417 | 40.19% |
| MSFT230721C00230000 | 2022-12-02 3:15PM EST | 2023-07-21 | 43.80 | 41.70 | 44.75 | +9.90 | +29.20% | 20 | 197 | 40.07% |
| MSFT230915C00230000 | 2022-12-02 3:12PM EST | 2023-09-15 | 47.00 | 45.00 | 47.50 | +0.10 | +0.21% | 5 | 816 | 39.36% |
| MSFT240119C00230000 | 2022-12-02 3:16PM EST | 2024-01-19 | 53.05 | 51.10 | 54.20 | +0.17 | +0.32% | 53 | 1,014 | 39.68% |
| MSFT240621C00230000 | 2022-11-30 10:58AM EST | 2024-06-21 | 50.30 | 57.40 | 60.90 | 0.00 | - | 4 | 878 | 39.72% |
| MSFT250117C00230000 | 2022-12-02 3:09PM EST | 2025-01-17 | 66.35 | 64.10 | 67.40 | +0.59 | +0.90% | 6 | 405 | 38.79% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209P00230000 | 2022-12-02 3:49PM EST | 2022-12-09 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 452 | 2,892 | 37.89% |
| MSFT221216P00230000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.39 | 0.40 | 0.43 | -0.17 | -30.36% | 2,683 | 20,585 | 35.45% |
| MSFT221223P00230000 | 2022-12-02 3:58PM EST | 2022-12-23 | 0.74 | 0.70 | 0.75 | -0.18 | -19.57% | 89 | 428 | 32.59% |
| MSFT221230P00230000 | 2022-12-02 3:59PM EST | 2022-12-30 | 1.02 | 0.99 | 1.06 | -0.19 | -15.70% | 297 | 780 | 30.77% |
| MSFT230106P00230000 | 2022-12-02 3:32PM EST | 2023-01-06 | 1.52 | 1.45 | 1.58 | -0.23 | -13.14% | 59 | 504 | 30.88% |
| MSFT230120P00230000 | 2022-12-02 3:56PM EST | 2023-01-20 | 2.54 | 2.50 | 2.55 | -0.26 | -9.29% | 491 | 19,310 | 30.60% |
| MSFT230217P00230000 | 2022-12-02 3:58PM EST | 2023-02-17 | 5.25 | 5.20 | 5.35 | -0.19 | -3.49% | 208 | 3,911 | 33.06% |
| MSFT230317P00230000 | 2022-12-02 2:56PM EST | 2023-03-17 | 6.90 | 6.60 | 6.80 | -0.05 | -0.72% | 67 | 5,522 | 31.74% |
| MSFT230421P00230000 | 2022-12-02 1:35PM EST | 2023-04-21 | 8.90 | 8.15 | 8.45 | +0.51 | +6.08% | 55 | 2,384 | 30.74% |
| MSFT230616P00230000 | 2022-12-02 3:58PM EST | 2023-06-16 | 11.22 | 11.10 | 11.40 | -0.33 | -2.86% | 171 | 5,897 | 30.71% |
| MSFT230721P00230000 | 2022-12-02 1:10PM EST | 2023-07-21 | 13.25 | 11.30 | 14.10 | +0.75 | +6.00% | 9 | 237 | 32.17% |
| MSFT230915P00230000 | 2022-12-02 1:07PM EST | 2023-09-15 | 15.20 | 14.25 | 16.50 | +0.52 | +3.54% | 23 | 1,234 | 31.90% |
| MSFT240119P00230000 | 2022-12-02 3:11PM EST | 2024-01-19 | 17.70 | 16.35 | 18.30 | -0.10 | -0.56% | 24 | 4,572 | 28.47% |
| MSFT240621P00230000 | 2022-12-02 10:51AM EST | 2024-06-21 | 22.02 | 20.75 | 22.30 | +0.41 | +1.90% | 2 | 1,156 | 27.84% |
| MSFT250117P00230000 | 2022-12-02 10:17AM EST | 2025-01-17 | 25.60 | 23.15 | 27.35 | +0.50 | +1.99% | 1 | 1,249 | 27.57% |
© 2022 Yahoo. All rights reserved.
