Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:295.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00295000 | 2023-02-03 3:53PM EST | 2023-02-10 | 0.03 | 0.00 | 0.34 | -0.05 | -62.50% | 117 | 373 | 52.44% |
| MSFT230217C00295000 | 2023-02-03 3:17PM EST | 2023-02-17 | 0.12 | 0.10 | 0.13 | -0.07 | -36.84% | 323 | 1,922 | 34.18% |
| MSFT230224C00295000 | 2023-02-03 3:41PM EST | 2023-02-24 | 0.19 | 0.16 | 0.20 | -0.15 | -44.12% | 858 | 81 | 29.49% |
| MSFT230303C00295000 | 2023-02-03 3:56PM EST | 2023-03-03 | 0.32 | 0.28 | 0.34 | -0.16 | -33.33% | 83 | 283 | 27.88% |
| MSFT230310C00295000 | 2023-02-03 3:54PM EST | 2023-03-10 | 0.46 | 0.38 | 0.50 | -0.16 | -25.81% | 28 | 84 | 26.82% |
| MSFT230317C00295000 | 2023-02-03 3:52PM EST | 2023-03-17 | 0.63 | 0.62 | 0.65 | -0.38 | -37.62% | 590 | 5,756 | 25.83% |
| MSFT230324C00295000 | 2023-02-03 11:30AM EST | 2023-03-24 | 1.10 | 0.38 | 1.58 | +1.10 | - | 2 | 0 | 29.80% |
| MSFT230421C00295000 | 2023-02-03 3:56PM EST | 2023-04-21 | 1.90 | 1.79 | 1.87 | -0.74 | -28.03% | 1,379 | 2,439 | 24.87% |
| MSFT230519C00295000 | 2023-02-03 1:30PM EST | 2023-05-19 | 3.80 | 3.40 | 3.70 | +3.80 | - | 4 | 219 | 26.62% |
| MSFT230616C00295000 | 2023-02-03 3:47PM EST | 2023-06-16 | 4.75 | 4.80 | 5.00 | -1.20 | -20.17% | 163 | 2,270 | 26.53% |
| MSFT230721C00295000 | 2023-02-03 3:33PM EST | 2023-07-21 | 6.40 | 6.40 | 6.75 | -1.03 | -13.86% | 92 | 676 | 26.78% |
| MSFT230818C00295000 | 2023-02-03 1:35PM EST | 2023-08-18 | 8.30 | 7.90 | 8.55 | -0.35 | -4.05% | 5 | 199 | 27.64% |
| MSFT230915C00295000 | 2023-02-03 10:42AM EST | 2023-09-15 | 10.55 | 9.25 | 9.75 | -0.45 | -4.09% | 25 | 2,105 | 27.56% |
| MSFT240119C00295000 | 2023-02-03 3:39PM EST | 2024-01-19 | 15.30 | 15.10 | 16.90 | -1.00 | -6.13% | 66 | 3,851 | 29.73% |
| MSFT240621C00295000 | 2023-02-03 2:02PM EST | 2024-06-21 | 22.51 | 21.55 | 24.15 | -0.29 | -1.27% | 1 | 977 | 30.94% |
| MSFT250117C00295000 | 2023-02-03 2:11PM EST | 2025-01-17 | 29.50 | 27.50 | 32.00 | +2.00 | +7.27% | 5 | 355 | 31.48% |
| MSFT250620C00295000 | 2023-01-31 1:46PM EST | 2025-06-20 | 27.75 | 32.00 | 36.00 | 0.00 | - | 1 | 37 | 31.07% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00295000 | 2023-02-03 11:26AM EST | 2023-02-10 | 31.95 | 34.65 | 38.20 | -30.45 | -48.80% | 6 | 0 | 83.84% |
| MSFT230217P00295000 | 2023-02-02 3:56PM EST | 2023-02-17 | 31.45 | 35.25 | 38.35 | 0.00 | - | 23 | 136 | 58.48% |
| MSFT230303P00295000 | 2023-02-02 11:12AM EST | 2023-03-03 | 35.35 | 35.15 | 38.30 | +35.35 | - | - | 1 | 40.25% |
| MSFT230317P00295000 | 2023-02-03 3:55PM EST | 2023-03-17 | 36.70 | 35.80 | 38.25 | +5.05 | +15.96% | 3 | 55 | 32.37% |
| MSFT230421P00295000 | 2023-01-25 10:38AM EST | 2023-04-21 | 61.40 | 35.85 | 39.25 | 0.00 | - | 2 | 1 | 27.58% |
| MSFT230616P00295000 | 2023-02-02 10:04AM EST | 2023-06-16 | 38.47 | 37.65 | 40.25 | 0.00 | - | 2 | 1,645 | 23.42% |
| MSFT230721P00295000 | 2023-02-03 1:21PM EST | 2023-07-21 | 38.40 | 38.40 | 40.85 | -0.05 | -0.13% | 4 | 14 | 22.06% |
| MSFT230818P00295000 | 2023-01-27 2:26PM EST | 2023-08-18 | 47.67 | 39.45 | 41.25 | 0.00 | - | 2 | 1 | 21.14% |
| MSFT230915P00295000 | 2023-01-25 3:08PM EST | 2023-09-15 | 54.14 | 39.65 | 41.60 | 0.00 | - | 1 | 461 | 20.36% |
| MSFT240119P00295000 | 2023-02-03 2:38PM EST | 2024-01-19 | 43.70 | 42.15 | 44.30 | +3.75 | +9.39% | 8 | 2,089 | 19.64% |
| MSFT240621P00295000 | 2023-01-31 1:56PM EST | 2024-06-21 | 53.45 | 44.80 | 47.55 | 0.00 | - | 6 | 296 | 19.45% |
| MSFT250117P00295000 | 2023-01-31 1:57PM EST | 2025-01-17 | 56.15 | 47.50 | 51.50 | 0.00 | - | 14 | 333 | 19.33% |
| MSFT250620P00295000 | 2023-01-20 12:07PM EST | 2025-06-20 | 65.45 | 49.50 | 53.65 | 0.00 | - | 2 | 4 | 18.97% |
© 2023 Yahoo. All rights reserved.
