Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:275.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211210C00275000 | 2021-12-03 9:30AM EST | 2021-12-10 | 57.45 | 46.00 | 50.70 | +0.90 | +1.59% | 10 | 27 | 63.28% |
| MSFT211217C00275000 | 2021-12-03 2:59PM EST | 2021-12-17 | 46.78 | 48.50 | 49.85 | -11.85 | -20.21% | 14 | 64 | 57.63% |
| MSFT211223C00275000 | 2021-11-12 3:50PM EST | 2021-12-23 | 62.00 | 47.50 | 51.65 | 0.00 | - | 1 | 0 | 51.90% |
| MSFT211231C00275000 | 2021-11-16 11:07AM EST | 2021-12-31 | 63.40 | 48.05 | 52.35 | 0.00 | - | - | 1 | 59.83% |
| MSFT220121C00275000 | 2021-12-03 3:49PM EST | 2022-01-21 | 49.48 | 51.70 | 53.90 | -8.52 | -14.69% | 52 | 3,593 | 50.67% |
| MSFT220218C00275000 | 2021-12-03 1:28PM EST | 2022-02-18 | 51.28 | 53.80 | 57.00 | -14.97 | -22.60% | 6 | 195 | 48.22% |
| MSFT220318C00275000 | 2021-12-03 1:33PM EST | 2022-03-18 | 52.60 | 54.50 | 58.50 | -8.40 | -13.77% | 1 | 500 | 44.32% |
| MSFT220414C00275000 | 2021-12-03 1:28PM EST | 2022-04-14 | 54.43 | 57.10 | 59.70 | -8.66 | -13.73% | 1 | 109 | 41.63% |
| MSFT220617C00275000 | 2021-12-03 2:58PM EST | 2022-06-17 | 59.33 | 59.90 | 64.00 | -5.77 | -8.86% | 52 | 1,484 | 40.10% |
| MSFT220916C00275000 | 2021-12-03 10:51AM EST | 2022-09-16 | 64.35 | 64.90 | 68.50 | -4.35 | -6.33% | 1 | 323 | 38.06% |
| MSFT230120C00275000 | 2021-12-03 3:33PM EST | 2023-01-20 | 69.59 | 69.00 | 73.50 | -5.81 | -7.71% | 9 | 2,106 | 36.16% |
| MSFT230317C00275000 | 2021-12-03 3:09PM EST | 2023-03-17 | 71.20 | 71.00 | 76.00 | -9.87 | -12.17% | 2 | 454 | 35.99% |
| MSFT230616C00275000 | 2021-12-03 3:02PM EST | 2023-06-16 | 74.31 | 75.55 | 79.50 | -5.65 | -7.07% | 15 | 1,248 | 35.54% |
| MSFT240119C00275000 | 2021-12-01 10:41AM EST | 2024-01-19 | 87.00 | 81.50 | 86.50 | 0.00 | - | 2 | 96 | 34.57% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211210P00275000 | 2021-12-03 3:58PM EST | 2021-12-10 | 0.50 | 0.49 | 0.54 | +0.27 | +117.39% | 2,660 | 579 | 68.36% |
| MSFT211217P00275000 | 2021-12-03 3:59PM EST | 2021-12-17 | 1.16 | 1.12 | 1.21 | +0.53 | +84.13% | 410 | 4,627 | 57.64% |
| MSFT211223P00275000 | 2021-12-03 3:51PM EST | 2021-12-23 | 1.78 | 1.49 | 1.66 | +0.82 | +85.42% | 29 | 53 | 52.00% |
| MSFT211231P00275000 | 2021-12-03 3:53PM EST | 2021-12-31 | 2.30 | 2.06 | 2.30 | +1.07 | +86.99% | 53 | 114 | 48.79% |
| MSFT220107P00275000 | 2021-12-03 3:59PM EST | 2022-01-07 | 2.65 | 1.15 | 2.92 | +1.80 | +211.76% | 59 | 16 | 46.91% |
| MSFT220121P00275000 | 2021-12-03 3:59PM EST | 2022-01-21 | 3.66 | 3.55 | 3.80 | +1.33 | +57.08% | 970 | 5,437 | 43.20% |
| MSFT220218P00275000 | 2021-12-03 3:52PM EST | 2022-02-18 | 6.35 | 5.35 | 6.90 | +2.19 | +52.64% | 83 | 2,908 | 43.07% |
| MSFT220318P00275000 | 2021-12-03 3:47PM EST | 2022-03-18 | 8.20 | 6.70 | 8.55 | +2.66 | +48.01% | 1,842 | 3,503 | 40.40% |
| MSFT220414P00275000 | 2021-12-03 2:47PM EST | 2022-04-14 | 9.80 | 8.80 | 10.20 | +3.20 | +48.48% | 94 | 937 | 39.03% |
| MSFT220617P00275000 | 2021-12-03 12:03PM EST | 2022-06-17 | 13.49 | 12.60 | 14.00 | +3.19 | +30.97% | 7 | 1,853 | 37.41% |
| MSFT220715P00275000 | 2021-12-03 2:41PM EST | 2022-07-15 | 15.15 | 13.75 | 15.55 | +4.93 | +48.24% | 5 | 119 | 36.97% |
| MSFT220916P00275000 | 2021-12-03 3:43PM EST | 2022-09-16 | 18.15 | 15.50 | 18.90 | +4.15 | +29.64% | 47 | 856 | 36.36% |
| MSFT230120P00275000 | 2021-12-03 3:23PM EST | 2023-01-20 | 23.25 | 20.00 | 25.00 | +4.30 | +22.69% | 194 | 4,992 | 35.76% |
| MSFT230317P00275000 | 2021-12-01 10:52AM EST | 2023-03-17 | 18.55 | 22.00 | 27.00 | 0.00 | - | 13 | 155 | 35.20% |
| MSFT230616P00275000 | 2021-11-29 12:53PM EST | 2023-06-16 | 20.70 | 26.35 | 30.00 | 0.00 | - | 115 | 879 | 34.46% |
| MSFT240119P00275000 | 2021-12-01 12:44PM EST | 2024-01-19 | 28.35 | 30.50 | 35.50 | 0.00 | - | 1 | 43 | 32.73% |
© 2021 Yahoo. All rights reserved.
