Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:235.00
Callsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00235000 | 2022-08-02 10:56AM EST | 2023-02-17 | 51.45 | 61.35 | 62.35 | 0.00 | - | 10 | 10 | 283.86% |
| MSFT230317C00235000 | 2022-08-08 10:00AM EST | 2023-03-17 | 59.85 | 62.45 | 63.00 | 0.00 | - | 1 | 572 | 142.93% |
| MSFT230616C00235000 | 2022-08-10 8:32AM EST | 2023-06-16 | 67.85 | 66.50 | 68.50 | +5.45 | +8.73% | 1 | 993 | 85.44% |
| MSFT230915C00235000 | 2022-08-05 12:40PM EST | 2023-09-15 | 68.55 | 70.60 | 72.40 | 0.00 | - | 4 | 46 | 70.83% |
| MSFT240119C00235000 | 2022-08-10 9:32AM EST | 2024-01-19 | 77.46 | 76.10 | 78.10 | +6.59 | +9.30% | 3 | 710 | 62.59% |
| MSFT240621C00235000 | 2022-08-11 12:21PM EST | 2024-06-21 | 82.60 | 80.15 | 82.50 | +9.86 | +13.56% | 1 | 63 | 55.92% |
Putsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00235000 | 2022-08-11 9:56AM EST | 2023-02-17 | 6.20 | 6.50 | 6.70 | -1.35 | -17.88% | 55 | 347 | 116.38% |
| MSFT230317P00235000 | 2022-08-11 12:13PM EST | 2023-03-17 | 7.20 | 7.40 | 7.60 | -1.15 | -13.77% | 8 | 2,051 | 60.97% |
| MSFT230616P00235000 | 2022-08-11 11:20AM EST | 2023-06-16 | 10.30 | 10.45 | 11.00 | -1.15 | -10.04% | 24 | 1,247 | 39.87% |
| MSFT230915P00235000 | 2022-08-11 11:44AM EST | 2023-09-15 | 12.55 | 12.65 | 14.30 | -1.85 | -12.85% | 4 | 354 | 35.36% |
| MSFT240119P00235000 | 2022-08-10 12:01PM EST | 2024-01-19 | 15.59 | 15.45 | 16.20 | -1.71 | -9.88% | 25 | 3,007 | 30.35% |
| MSFT240621P00235000 | 2022-08-11 11:07AM EST | 2024-06-21 | 18.50 | 18.15 | 19.70 | -2.30 | -11.06% | 2 | 324 | 28.54% |
© 2023 Yahoo. All rights reserved.
