Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:275.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00275000 | 2022-12-09 3:55PM EST | 2022-12-16 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 3,501 | 11,624 | 37.70% |
| MSFT221223C00275000 | 2022-12-09 3:38PM EST | 2022-12-23 | 0.20 | 0.13 | 0.19 | -0.02 | -9.09% | 62 | 2,930 | 31.10% |
| MSFT221230C00275000 | 2022-12-09 3:53PM EST | 2022-12-30 | 0.30 | 0.27 | 0.31 | -0.12 | -28.57% | 251 | 869 | 27.78% |
| MSFT230106C00275000 | 2022-12-09 3:58PM EST | 2023-01-06 | 0.57 | 0.54 | 0.62 | -0.12 | -17.39% | 86 | 479 | 27.83% |
| MSFT230113C00275000 | 2022-12-09 3:28PM EST | 2023-01-13 | 1.29 | 1.04 | 1.19 | -0.09 | -6.52% | 26 | 147 | 29.36% |
| MSFT230120C00275000 | 2022-12-09 3:33PM EST | 2023-01-20 | 1.66 | 1.30 | 1.55 | +0.01 | +0.61% | 257 | 14,237 | 28.92% |
| MSFT230217C00275000 | 2022-12-09 3:58PM EST | 2023-02-17 | 3.82 | 3.65 | 3.90 | -0.53 | -12.18% | 101 | 3,629 | 30.82% |
| MSFT230317C00275000 | 2022-12-09 11:53AM EST | 2023-03-17 | 6.19 | 5.50 | 5.70 | -0.12 | -1.90% | 51 | 4,032 | 30.59% |
| MSFT230421C00275000 | 2022-12-09 1:46PM EST | 2023-04-21 | 8.40 | 7.65 | 8.40 | -0.15 | -1.75% | 24 | 662 | 31.63% |
| MSFT230616C00275000 | 2022-12-09 2:30PM EST | 2023-06-16 | 12.45 | 11.35 | 12.20 | -0.20 | -1.58% | 23 | 4,784 | 32.45% |
| MSFT230721C00275000 | 2022-12-09 3:54PM EST | 2023-07-21 | 14.10 | 13.40 | 14.45 | +0.88 | +6.66% | 121 | 97 | 32.92% |
| MSFT230915C00275000 | 2022-12-08 2:48PM EST | 2023-09-15 | 17.95 | 17.00 | 17.95 | 0.00 | - | 12 | 1,226 | 33.68% |
| MSFT240119C00275000 | 2022-12-09 1:55PM EST | 2024-01-19 | 24.20 | 22.20 | 24.50 | -0.20 | -0.82% | 11 | 1,576 | 34.42% |
| MSFT240621C00275000 | 2022-12-09 2:06PM EST | 2024-06-21 | 30.45 | 29.35 | 31.55 | -0.64 | -2.06% | 7 | 968 | 35.14% |
| MSFT250117C00275000 | 2022-12-09 2:45PM EST | 2025-01-17 | 38.25 | 36.20 | 38.95 | +0.42 | +1.11% | 4 | 1,289 | 35.17% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00275000 | 2022-12-09 3:12PM EST | 2022-12-16 | 27.73 | 28.60 | 30.25 | +2.53 | +10.04% | 5 | 353 | 56.69% |
| MSFT221223P00275000 | 2022-12-09 9:37AM EST | 2022-12-23 | 29.60 | 27.30 | 31.55 | -0.75 | -2.47% | 1 | 7 | 53.97% |
| MSFT221230P00275000 | 2022-12-08 1:34PM EST | 2022-12-30 | 27.14 | 27.50 | 31.55 | 0.00 | - | 1 | 2 | 44.07% |
| MSFT230106P00275000 | 2022-12-09 1:51PM EST | 2023-01-06 | 28.10 | 28.85 | 30.60 | -5.45 | -16.24% | 2 | 1 | 31.49% |
| MSFT230120P00275000 | 2022-12-09 3:47PM EST | 2023-01-20 | 29.15 | 29.15 | 31.30 | +0.40 | +1.39% | 23 | 7,422 | 29.87% |
| MSFT230217P00275000 | 2022-12-06 11:10AM EST | 2023-02-17 | 31.00 | 30.35 | 33.45 | 0.00 | - | 1 | 1,433 | 30.74% |
| MSFT230317P00275000 | 2022-12-07 11:31AM EST | 2023-03-17 | 34.60 | 31.75 | 34.20 | 0.00 | - | 1 | 3,585 | 27.94% |
| MSFT230421P00275000 | 2022-12-08 2:08PM EST | 2023-04-21 | 33.79 | 33.25 | 35.35 | 0.00 | - | 3 | 193 | 26.43% |
| MSFT230616P00275000 | 2022-12-09 3:02PM EST | 2023-06-16 | 35.82 | 36.25 | 37.75 | +0.11 | +0.31% | 7 | 4,921 | 26.18% |
| MSFT230721P00275000 | 2022-12-02 10:48AM EST | 2023-07-21 | 34.11 | 37.35 | 38.30 | 0.00 | - | 4 | 3 | 24.86% |
| MSFT230915P00275000 | 2022-12-09 3:04PM EST | 2023-09-15 | 38.81 | 39.45 | 40.60 | +3.68 | +10.48% | 5 | 982 | 25.20% |
| MSFT240119P00275000 | 2022-12-08 2:53PM EST | 2024-01-19 | 41.80 | 42.35 | 44.70 | 0.00 | - | 2 | 2,641 | 25.16% |
| MSFT240621P00275000 | 2022-12-05 12:14PM EST | 2024-06-21 | 43.46 | 45.05 | 47.65 | 0.00 | - | 4 | 289 | 23.95% |
| MSFT250117P00275000 | 2022-12-07 11:52AM EST | 2025-01-17 | 50.15 | 48.05 | 51.15 | 0.00 | - | 1 | 717 | 22.94% |
© 2022 Yahoo. All rights reserved.
