Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:265.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209C00265000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.35 | 0.34 | 0.36 | -0.34 | -49.28% | 3,089 | 3,353 | 21.49% |
| MSFT221216C00265000 | 2022-12-02 3:59PM EST | 2022-12-16 | 1.78 | 1.76 | 1.82 | -0.47 | -20.89% | 4,231 | 9,614 | 26.62% |
| MSFT221223C00265000 | 2022-12-02 3:59PM EST | 2022-12-23 | 2.55 | 2.48 | 2.55 | -0.41 | -13.85% | 507 | 934 | 25.43% |
| MSFT221230C00265000 | 2022-12-02 3:51PM EST | 2022-12-30 | 2.97 | 3.15 | 3.25 | -0.69 | -18.85% | 765 | 3,935 | 24.93% |
| MSFT230106C00265000 | 2022-12-02 3:59PM EST | 2023-01-06 | 4.15 | 3.95 | 4.25 | -0.49 | -10.56% | 81 | 2,456 | 25.86% |
| MSFT230120C00265000 | 2022-12-02 3:59PM EST | 2023-01-20 | 6.00 | 5.85 | 5.95 | -0.40 | -6.25% | 588 | 10,503 | 26.77% |
| MSFT230217C00265000 | 2022-12-02 3:55PM EST | 2023-02-17 | 9.98 | 10.00 | 10.25 | -0.82 | -7.59% | 181 | 1,493 | 30.89% |
| MSFT230317C00265000 | 2022-12-02 3:30PM EST | 2023-03-17 | 12.50 | 12.35 | 12.55 | -0.65 | -4.94% | 205 | 3,542 | 30.73% |
| MSFT230421C00265000 | 2022-12-02 3:46PM EST | 2023-04-21 | 14.99 | 15.25 | 15.55 | -1.08 | -6.72% | 39 | 532 | 31.41% |
| MSFT230616C00265000 | 2022-12-02 3:56PM EST | 2023-06-16 | 20.05 | 19.80 | 20.25 | -0.28 | -1.38% | 48 | 1,614 | 32.87% |
| MSFT230721C00265000 | 2022-12-01 9:47AM EST | 2023-07-21 | 22.81 | 20.40 | 23.30 | 0.00 | - | 1 | 163 | 34.04% |
| MSFT230915C00265000 | 2022-12-02 10:15AM EST | 2023-09-15 | 24.89 | 24.75 | 27.00 | -0.96 | -3.71% | 4 | 876 | 34.64% |
| MSFT240119C00265000 | 2022-12-02 3:54PM EST | 2024-01-19 | 33.00 | 31.45 | 34.25 | -0.05 | -0.15% | 8 | 1,871 | 35.58% |
| MSFT240621C00265000 | 2022-12-02 12:59PM EST | 2024-06-21 | 38.68 | 38.50 | 41.85 | -1.32 | -3.30% | 3 | 719 | 36.40% |
| MSFT250117C00265000 | 2022-12-02 3:37PM EST | 2025-01-17 | 47.10 | 45.50 | 49.00 | +8.10 | +20.77% | 3 | 515 | 35.98% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209P00265000 | 2022-12-02 3:59PM EST | 2022-12-09 | 10.64 | 9.95 | 12.35 | -0.56 | -5.00% | 32 | 45 | 42.53% |
| MSFT221216P00265000 | 2022-12-02 3:39PM EST | 2022-12-16 | 11.93 | 11.25 | 12.25 | -0.87 | -6.80% | 40 | 2,316 | 29.46% |
| MSFT221223P00265000 | 2022-12-02 2:47PM EST | 2022-12-23 | 13.13 | 11.10 | 12.95 | -0.99 | -7.01% | 6 | 24 | 27.47% |
| MSFT221230P00265000 | 2022-12-01 3:08PM EST | 2022-12-30 | 12.30 | 10.60 | 14.05 | 0.00 | - | 1 | 20 | 28.21% |
| MSFT230120P00265000 | 2022-12-02 3:27PM EST | 2023-01-20 | 14.60 | 14.15 | 15.25 | +0.20 | +1.39% | 38 | 5,987 | 24.84% |
| MSFT230217P00265000 | 2022-12-02 3:45PM EST | 2023-02-17 | 18.60 | 17.75 | 18.45 | +0.50 | +2.76% | 1 | 1,263 | 27.00% |
| MSFT230317P00265000 | 2022-12-02 2:46PM EST | 2023-03-17 | 20.65 | 19.45 | 20.10 | +0.90 | +4.56% | 25 | 1,546 | 26.22% |
| MSFT230421P00265000 | 2022-12-02 12:37PM EST | 2023-04-21 | 23.00 | 21.45 | 21.75 | +1.57 | +7.33% | 21 | 362 | 25.37% |
| MSFT230616P00265000 | 2022-12-02 11:34AM EST | 2023-06-16 | 26.55 | 24.75 | 25.15 | +0.55 | +2.12% | 158 | 2,705 | 26.05% |
| MSFT230721P00265000 | 2022-11-18 10:37AM EST | 2023-07-21 | 35.40 | 25.75 | 26.70 | 0.00 | - | 3 | 3 | 25.92% |
| MSFT230915P00265000 | 2022-12-02 9:47AM EST | 2023-09-15 | 31.37 | 27.35 | 30.20 | +2.67 | +9.30% | 4 | 1,111 | 27.15% |
| MSFT240119P00265000 | 2022-12-02 3:50PM EST | 2024-01-19 | 32.58 | 31.20 | 33.30 | +0.58 | +1.81% | 30 | 5,387 | 25.50% |
| MSFT240621P00265000 | 2022-12-01 2:30PM EST | 2024-06-21 | 35.95 | 34.80 | 37.20 | 0.00 | - | 2 | 939 | 24.84% |
| MSFT250117P00265000 | 2022-12-02 11:39AM EST | 2025-01-17 | 40.85 | 38.80 | 41.80 | +1.05 | +2.64% | 14 | 1,416 | 24.33% |
© 2022 Yahoo. All rights reserved.
