Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:260.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209C00260000 | 2022-12-02 3:59PM EST | 2022-12-09 | 1.27 | 1.17 | 1.30 | -0.48 | -27.43% | 9,259 | 5,955 | 22.43% |
| MSFT221216C00260000 | 2022-12-02 3:59PM EST | 2022-12-16 | 3.50 | 3.30 | 3.50 | -0.32 | -8.38% | 3,785 | 11,745 | 28.05% |
| MSFT221223C00260000 | 2022-12-02 3:59PM EST | 2022-12-23 | 4.33 | 4.25 | 4.35 | -0.40 | -8.46% | 492 | 1,212 | 26.54% |
| MSFT221230C00260000 | 2022-12-02 3:59PM EST | 2022-12-30 | 5.15 | 5.05 | 5.20 | -0.47 | -8.36% | 439 | 2,642 | 26.10% |
| MSFT230106C00260000 | 2022-12-02 3:56PM EST | 2023-01-06 | 6.12 | 5.95 | 6.25 | -0.83 | -11.94% | 1,458 | 232 | 26.75% |
| MSFT230120C00260000 | 2022-12-02 3:57PM EST | 2023-01-20 | 8.14 | 8.05 | 8.15 | -0.46 | -5.35% | 715 | 15,621 | 27.78% |
| MSFT230217C00260000 | 2022-12-02 3:53PM EST | 2023-02-17 | 12.15 | 12.35 | 12.60 | -1.04 | -7.88% | 289 | 3,612 | 31.73% |
| MSFT230317C00260000 | 2022-12-02 3:46PM EST | 2023-03-17 | 14.41 | 14.70 | 14.95 | -0.84 | -5.51% | 252 | 4,989 | 31.48% |
| MSFT230421C00260000 | 2022-12-02 3:47PM EST | 2023-04-21 | 17.35 | 17.65 | 18.00 | -1.10 | -5.96% | 63 | 1,955 | 32.10% |
| MSFT230616C00260000 | 2022-12-02 3:57PM EST | 2023-06-16 | 22.40 | 22.30 | 22.75 | -0.86 | -3.70% | 195 | 3,587 | 33.50% |
| MSFT230721C00260000 | 2022-12-02 3:34PM EST | 2023-07-21 | 24.72 | 24.20 | 25.40 | +0.12 | +0.49% | 7 | 82 | 34.14% |
| MSFT230915C00260000 | 2022-12-02 12:59PM EST | 2023-09-15 | 27.45 | 27.80 | 30.00 | -1.59 | -5.48% | 5 | 1,030 | 35.74% |
| MSFT240119C00260000 | 2022-12-02 2:20PM EST | 2024-01-19 | 34.79 | 33.00 | 36.75 | -0.76 | -2.14% | 18 | 1,581 | 36.07% |
| MSFT240621C00260000 | 2022-12-02 2:11PM EST | 2024-06-21 | 41.41 | 40.65 | 43.80 | -0.40 | -0.96% | 13 | 770 | 36.42% |
| MSFT250117C00260000 | 2022-12-02 10:55AM EST | 2025-01-17 | 48.24 | 48.20 | 51.30 | +0.44 | +0.92% | 4 | 1,609 | 36.27% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209P00260000 | 2022-12-02 3:59PM EST | 2022-12-09 | 6.35 | 6.05 | 6.20 | -0.25 | -3.79% | 413 | 326 | 21.75% |
| MSFT221216P00260000 | 2022-12-02 3:45PM EST | 2022-12-16 | 8.60 | 7.90 | 8.65 | +0.10 | +1.18% | 490 | 3,444 | 28.96% |
| MSFT221223P00260000 | 2022-12-02 3:20PM EST | 2022-12-23 | 8.44 | 7.60 | 9.55 | -0.41 | -4.63% | 16 | 19 | 27.48% |
| MSFT221230P00260000 | 2022-12-02 3:40PM EST | 2022-12-30 | 9.85 | 8.85 | 10.20 | +0.37 | +3.90% | 52 | 87 | 26.18% |
| MSFT230106P00260000 | 2022-12-01 3:39PM EST | 2023-01-06 | 10.10 | 9.35 | 10.70 | 0.00 | - | 17 | 18 | 25.04% |
| MSFT230120P00260000 | 2022-12-02 3:48PM EST | 2023-01-20 | 12.20 | 11.55 | 11.70 | +0.15 | +1.24% | 228 | 11,076 | 23.90% |
| MSFT230217P00260000 | 2022-12-02 3:59PM EST | 2023-02-17 | 15.38 | 15.30 | 15.50 | -0.07 | -0.45% | 112 | 957 | 27.27% |
| MSFT230317P00260000 | 2022-12-02 3:41PM EST | 2023-03-17 | 17.56 | 17.00 | 17.25 | +0.36 | +2.09% | 310 | 4,179 | 26.58% |
| MSFT230421P00260000 | 2022-12-02 3:26PM EST | 2023-04-21 | 19.11 | 18.90 | 19.20 | -0.34 | -1.75% | 35 | 415 | 26.11% |
| MSFT230616P00260000 | 2022-12-02 3:47PM EST | 2023-06-16 | 22.91 | 22.20 | 22.65 | +0.44 | +1.96% | 15 | 4,575 | 26.70% |
| MSFT230721P00260000 | 2022-12-01 2:30PM EST | 2023-07-21 | 23.55 | 23.25 | 24.10 | 0.00 | - | 38 | 48 | 26.39% |
| MSFT230915P00260000 | 2022-12-02 10:41AM EST | 2023-09-15 | 27.57 | 25.55 | 27.00 | +1.67 | +6.45% | 16 | 1,749 | 26.89% |
| MSFT240119P00260000 | 2022-12-02 11:22AM EST | 2024-01-19 | 31.17 | 28.55 | 31.10 | +1.57 | +5.30% | 6 | 4,539 | 26.22% |
| MSFT240621P00260000 | 2022-12-02 10:28AM EST | 2024-06-21 | 35.00 | 32.75 | 35.15 | +1.12 | +3.31% | 1 | 1,060 | 25.59% |
| MSFT250117P00260000 | 2022-12-02 11:46AM EST | 2025-01-17 | 37.70 | 36.15 | 39.30 | -0.30 | -0.79% | 7 | 1,518 | 24.68% |
© 2022 Yahoo. All rights reserved.
