UK Markets closed
NIKKEI 225
26,215.79 +278.58 (+1.07%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
82.71 +3.22 (+4.05%) GOLD FUTURES
1,699.90 +27.90 (+1.67%) DOW
29,370.05 +644.54 (+2.24%) BTC-GBP
17,200.86 +128.50 (+0.75%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:300.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221021C00300000 | 2022-08-11 2:33PM EDT | 2022-10-21 | 7.18 | 7.15 | 7.30 | +0.93 | +14.88% | 1,365 | 7,929 | 115.31% |
| MSFT221118C00300000 | 2022-08-11 1:32PM EDT | 2022-11-18 | 11.25 | 10.55 | 10.75 | +1.80 | +19.05% | 205 | 3,339 | 85.94% |
| MSFT221216C00300000 | 2022-08-11 2:05PM EDT | 2022-12-16 | 13.25 | 12.95 | 13.10 | +1.60 | +13.73% | 297 | 3,378 | 74.49% |
| MSFT230120C00300000 | 2022-08-11 2:32PM EDT | 2023-01-20 | 15.90 | 15.90 | 16.10 | +1.25 | +8.53% | 1,267 | 12,094 | 67.91% |
| MSFT230217C00300000 | 2022-08-11 2:14PM EDT | 2023-02-17 | 18.70 | 18.05 | 18.70 | +1.75 | +10.32% | 41 | 815 | 65.06% |
| MSFT230317C00300000 | 2022-08-11 1:56PM EDT | 2023-03-17 | 20.96 | 20.25 | 20.55 | +2.40 | +12.93% | 156 | 6,543 | 62.70% |
| MSFT230616C00300000 | 2022-08-11 2:20PM EDT | 2023-06-16 | 26.60 | 26.45 | 27.05 | +1.90 | +7.69% | 41 | 6,092 | 58.69% |
| MSFT230915C00300000 | 2022-08-11 2:01PM EDT | 2023-09-15 | 32.00 | 31.30 | 33.45 | +3.05 | +10.54% | 10 | 371 | 56.61% |
| MSFT240119C00300000 | 2022-08-11 12:19PM EDT | 2024-01-19 | 38.00 | 36.50 | 40.00 | +1.61 | +4.42% | 12 | 7,445 | 53.97% |
| MSFT240621C00300000 | 2022-08-11 1:49PM EDT | 2024-06-21 | 45.00 | 43.55 | 46.35 | +2.15 | +5.02% | 8 | 1,312 | 52.28% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221021P00300000 | 2022-08-11 1:34PM EDT | 2022-10-21 | 18.45 | 18.95 | 19.20 | -4.50 | -19.61% | 19 | 771 | 0.00% |
| MSFT221118P00300000 | 2022-08-11 11:32AM EDT | 2022-11-18 | 21.39 | 22.05 | 22.40 | -5.66 | -20.92% | 8 | 421 | 0.00% |
| MSFT221216P00300000 | 2022-08-11 9:31AM EDT | 2022-12-16 | 21.85 | 23.90 | 24.30 | -5.25 | -19.37% | 17 | 111 | 0.00% |
| MSFT230120P00300000 | 2022-08-11 12:34PM EDT | 2023-01-20 | 25.10 | 25.95 | 26.25 | -4.94 | -16.44% | 196 | 6,235 | 0.00% |
| MSFT230217P00300000 | 2022-08-11 12:24PM EDT | 2023-02-17 | 27.45 | 27.95 | 28.25 | -4.55 | -14.22% | 4 | 172 | 0.00% |
| MSFT230317P00300000 | 2022-08-11 11:03AM EDT | 2023-03-17 | 29.00 | 29.15 | 29.55 | -3.65 | -11.18% | 202 | 2,511 | 0.00% |
| MSFT230616P00300000 | 2022-08-11 12:09PM EDT | 2023-06-16 | 32.95 | 33.20 | 33.75 | -4.40 | -11.78% | 23 | 1,720 | 0.00% |
| MSFT230915P00300000 | 2022-08-11 9:47AM EDT | 2023-09-15 | 35.25 | 36.15 | 37.50 | -5.35 | -13.18% | 28 | 241 | 0.00% |
| MSFT240119P00300000 | 2022-08-11 10:07AM EDT | 2024-01-19 | 39.20 | 40.05 | 40.65 | -3.80 | -8.84% | 16 | 2,626 | 0.00% |
| MSFT240621P00300000 | 2022-08-10 10:29AM EDT | 2024-06-21 | 44.00 | 43.60 | 44.75 | -3.90 | -8.14% | 12 | 507 | 0.00% |
© 2022 Yahoo. All rights reserved.
