Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:285.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202C00285000 | 2022-11-29 2:33PM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT221209C00285000 | 2022-11-29 3:56PM EST | 2022-12-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT221216C00285000 | 2022-11-29 3:57PM EST | 2022-12-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MSFT221223C00285000 | 2022-11-29 3:44PM EST | 2022-12-23 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT221230C00285000 | 2022-11-29 3:47PM EST | 2022-12-30 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT230106C00285000 | 2022-11-29 12:03PM EST | 2023-01-06 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT230120C00285000 | 2022-11-29 3:55PM EST | 2023-01-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| MSFT230217C00285000 | 2022-11-29 3:33PM EST | 2023-02-17 | 1.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MSFT230317C00285000 | 2022-11-29 1:15PM EST | 2023-03-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT230421C00285000 | 2022-11-29 2:01PM EST | 2023-04-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MSFT230616C00285000 | 2022-11-29 10:24AM EST | 2023-06-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| MSFT230721C00285000 | 2022-11-28 10:09AM EST | 2023-07-21 | 11.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MSFT230915C00285000 | 2022-11-29 10:58AM EST | 2023-09-15 | 12.85 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| MSFT240119C00285000 | 2022-11-29 2:54PM EST | 2024-01-19 | 18.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MSFT240621C00285000 | 2022-11-29 9:47AM EST | 2024-06-21 | 25.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00285000 | 2022-11-28 2:01PM EST | 2025-01-17 | 32.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202P00285000 | 2022-11-25 12:37PM EST | 2022-12-02 | 37.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221216P00285000 | 2022-11-23 2:41PM EST | 2022-12-16 | 37.55 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| MSFT221223P00285000 | 2022-11-25 11:55AM EST | 2022-12-23 | 37.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT221230P00285000 | 2022-11-18 12:57PM EST | 2022-12-30 | 45.54 | 43.45 | 46.45 | 0.00 | - | 1 | 0 | 46.66% |
| MSFT230120P00285000 | 2022-11-28 12:10PM EST | 2023-01-20 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230217P00285000 | 2022-11-23 12:40PM EST | 2023-02-17 | 39.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230317P00285000 | 2022-11-23 11:00AM EST | 2023-03-17 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230421P00285000 | 2022-11-25 11:02AM EST | 2023-04-21 | 39.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00285000 | 2022-11-18 3:53PM EST | 2023-06-16 | 47.63 | 47.20 | 49.70 | 0.00 | - | 6 | 1,807 | 25.81% |
| MSFT230915P00285000 | 2022-11-09 12:34PM EST | 2023-09-15 | 48.88 | 48.55 | 52.00 | 0.00 | - | 8 | 514 | 24.89% |
| MSFT240119P00285000 | 2022-11-28 10:44AM EST | 2024-01-19 | 50.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00285000 | 2022-11-25 10:06AM EST | 2024-06-21 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00285000 | 2022-11-17 2:22PM EST | 2025-01-17 | 58.45 | 56.50 | 60.40 | 0.00 | - | 2 | 255 | 22.00% |
© 2022 Yahoo. All rights reserved.
