Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:250.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00250000 | 2022-08-10 10:07AM EST | 2022-12-16 | 46.55 | 44.90 | 45.95 | +5.10 | +12.30% | 7 | 447 | 218.96% |
| MSFT230120C00250000 | 2022-08-11 10:46AM EST | 2023-01-20 | 47.95 | 47.45 | 47.85 | +3.90 | +8.85% | 22 | 3,461 | 123.22% |
| MSFT230217C00250000 | 2022-08-10 9:17AM EST | 2023-02-17 | 50.00 | 49.20 | 50.25 | +6.85 | +15.87% | 5 | 749 | 102.90% |
| MSFT230317C00250000 | 2022-08-11 11:27AM EST | 2023-03-17 | 52.00 | 50.90 | 52.05 | +5.43 | +11.66% | 3 | 1,220 | 91.46% |
| MSFT230616C00250000 | 2022-08-10 2:54PM EST | 2023-06-16 | 56.54 | 55.90 | 57.55 | +5.19 | +10.11% | 4 | 3,246 | 74.30% |
| MSFT230915C00250000 | 2022-08-10 8:47AM EST | 2023-09-15 | 61.50 | 59.55 | 62.45 | +5.50 | +9.82% | 1 | 462 | 66.38% |
| MSFT240119C00250000 | 2022-08-11 9:33AM EST | 2024-01-19 | 67.38 | 64.80 | 67.20 | +7.98 | +13.43% | 2 | 1,929 | 60.23% |
| MSFT240621C00250000 | 2022-08-11 1:11PM EST | 2024-06-21 | 72.00 | 71.15 | 72.80 | +3.65 | +5.34% | 85 | 1,005 | 56.44% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00250000 | 2022-08-11 1:34PM EST | 2022-12-16 | 6.42 | 6.35 | 6.50 | -1.26 | -16.41% | 153 | 1,216 | 44.53% |
| MSFT230120P00250000 | 2022-08-11 1:13PM EST | 2023-01-20 | 7.90 | 8.00 | 8.10 | -1.36 | -14.69% | 168 | 11,352 | 28.24% |
| MSFT230217P00250000 | 2022-08-11 11:49AM EST | 2023-02-17 | 9.23 | 9.40 | 9.60 | -1.57 | -14.54% | 21 | 424 | 25.83% |
| MSFT230317P00250000 | 2022-08-11 10:19AM EST | 2023-03-17 | 10.40 | 10.50 | 10.70 | -1.45 | -12.24% | 27 | 3,975 | 24.19% |
| MSFT230616P00250000 | 2022-08-11 1:37PM EST | 2023-06-16 | 14.15 | 13.90 | 14.90 | -1.25 | -8.12% | 7 | 3,583 | 23.47% |
| MSFT230915P00250000 | 2022-08-11 11:59AM EST | 2023-09-15 | 16.50 | 16.55 | 18.30 | -2.05 | -11.05% | 14 | 703 | 23.24% |
| MSFT240119P00250000 | 2022-08-11 1:39PM EST | 2024-01-19 | 20.05 | 19.65 | 20.55 | -1.85 | -8.45% | 17 | 6,023 | 21.50% |
| MSFT240621P00250000 | 2022-08-11 9:41AM EST | 2024-06-21 | 22.78 | 22.90 | 24.15 | -2.79 | -10.91% | 3 | 549 | 21.25% |
© 2022 Yahoo. All rights reserved.
