Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221021C00280000 | 2022-08-11 2:20PM EDT | 2022-10-21 | 17.96 | 17.60 | 17.85 | +2.56 | +16.62% | 173 | 4,175 | 150.16% |
| MSFT221118C00280000 | 2022-08-11 2:03PM EDT | 2022-11-18 | 21.52 | 21.10 | 21.45 | +2.52 | +13.26% | 61 | 3,831 | 109.19% |
| MSFT221216C00280000 | 2022-08-11 2:19PM EDT | 2022-12-16 | 23.85 | 23.45 | 23.85 | +2.25 | +10.42% | 66 | 1,900 | 92.83% |
| MSFT230120C00280000 | 2022-08-11 2:08PM EDT | 2023-01-20 | 26.80 | 26.45 | 26.75 | +2.60 | +10.74% | 86 | 7,523 | 82.81% |
| MSFT230217C00280000 | 2022-08-11 12:23PM EDT | 2023-02-17 | 29.85 | 28.95 | 29.30 | +3.81 | +14.63% | 11 | 206 | 78.51% |
| MSFT230317C00280000 | 2022-08-11 2:13PM EDT | 2023-03-17 | 31.00 | 30.75 | 31.05 | +1.95 | +6.71% | 84 | 2,233 | 74.51% |
| MSFT230616C00280000 | 2022-08-11 2:16PM EDT | 2023-06-16 | 37.25 | 36.85 | 37.50 | +3.74 | +11.16% | 55 | 2,713 | 68.05% |
| MSFT230915C00280000 | 2022-08-11 9:44AM EDT | 2023-09-15 | 44.05 | 41.40 | 42.90 | +4.40 | +11.10% | 3 | 571 | 64.00% |
| MSFT240119C00280000 | 2022-08-11 1:58PM EDT | 2024-01-19 | 49.17 | 47.80 | 49.15 | +4.08 | +9.05% | 15 | 2,974 | 60.85% |
| MSFT240621C00280000 | 2022-08-11 11:05AM EDT | 2024-06-21 | 54.40 | 53.10 | 55.70 | +2.96 | +5.75% | 1 | 886 | 57.77% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221021P00280000 | 2022-08-11 2:21PM EDT | 2022-10-21 | 9.59 | 9.70 | 9.75 | -2.56 | -21.07% | 195 | 5,259 | 0.00% |
| MSFT221118P00280000 | 2022-08-11 1:53PM EDT | 2022-11-18 | 12.35 | 12.85 | 13.00 | -2.84 | -18.70% | 55 | 2,561 | 0.00% |
| MSFT221216P00280000 | 2022-08-11 1:42PM EDT | 2022-12-16 | 14.09 | 14.65 | 14.85 | -3.12 | -18.13% | 46 | 1,081 | 0.00% |
| MSFT230120P00280000 | 2022-08-11 2:22PM EDT | 2023-01-20 | 16.65 | 16.65 | 16.90 | -2.50 | -13.05% | 88 | 5,133 | 0.00% |
| MSFT230217P00280000 | 2022-08-11 2:03PM EDT | 2023-02-17 | 18.35 | 18.65 | 18.90 | -3.65 | -16.59% | 20 | 361 | 0.00% |
| MSFT230317P00280000 | 2022-08-11 11:10AM EDT | 2023-03-17 | 19.75 | 19.75 | 20.20 | -3.10 | -13.57% | 4 | 1,147 | 0.00% |
| MSFT230616P00280000 | 2022-08-11 10:20AM EDT | 2023-06-16 | 23.10 | 24.00 | 24.55 | -4.05 | -14.92% | 50 | 2,340 | 0.00% |
| MSFT230915P00280000 | 2022-08-11 9:47AM EDT | 2023-09-15 | 26.20 | 26.90 | 29.35 | -3.54 | -11.90% | 2 | 1,100 | 0.00% |
| MSFT240119P00280000 | 2022-08-11 11:54AM EDT | 2024-01-19 | 30.53 | 30.50 | 32.75 | -2.47 | -7.48% | 4 | 4,875 | 0.00% |
| MSFT240621P00280000 | 2022-08-11 11:44AM EDT | 2024-06-21 | 34.16 | 34.20 | 35.60 | -2.29 | -6.28% | 2 | 1,363 | 0.00% |
© 2022 Yahoo. All rights reserved.
