Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:315.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202C00315000 | 2022-11-15 11:40AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 789 | 93.75% |
| MSFT221209C00315000 | 2022-11-23 12:41PM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT221216C00315000 | 2022-11-28 3:38PM EST | 2022-12-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT221223C00315000 | 2022-11-18 11:50AM EST | 2022-12-23 | 0.04 | 0.00 | 0.04 | 0.00 | - | 30 | 20 | 40.43% |
| MSFT221230C00315000 | 2022-11-29 2:03PM EST | 2022-12-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230106C00315000 | 2022-11-23 1:48PM EST | 2023-01-06 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT230120C00315000 | 2022-11-29 3:27PM EST | 2023-01-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| MSFT230217C00315000 | 2022-11-28 1:27PM EST | 2023-02-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MSFT230317C00315000 | 2022-11-29 3:49PM EST | 2023-03-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| MSFT230421C00315000 | 2022-11-28 1:48PM EST | 2023-04-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT230616C00315000 | 2022-11-29 3:50PM EST | 2023-06-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MSFT230721C00315000 | 2022-11-23 11:40AM EST | 2023-07-21 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230915C00315000 | 2022-11-29 12:07PM EST | 2023-09-15 | 6.07 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| MSFT240119C00315000 | 2022-11-29 1:56PM EST | 2024-01-19 | 10.33 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| MSFT240621C00315000 | 2022-11-29 12:18PM EST | 2024-06-21 | 15.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00315000 | 2022-11-28 11:32AM EST | 2025-01-17 | 23.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209P00315000 | 2022-11-18 1:28PM EST | 2022-12-09 | 75.05 | 73.60 | 76.30 | 0.00 | - | 5 | 0 | 80.27% |
| MSFT221216P00315000 | 2022-11-16 10:55AM EST | 2022-12-16 | 73.82 | 73.90 | 76.10 | 0.00 | - | 30 | 0 | 63.18% |
| MSFT230120P00315000 | 2022-11-28 3:10PM EST | 2023-01-20 | 73.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT230217P00315000 | 2022-11-18 10:13AM EST | 2023-02-17 | 74.25 | 73.70 | 75.90 | 0.00 | - | 1 | 0 | 37.18% |
| MSFT230317P00315000 | 2022-11-16 1:36PM EST | 2023-03-17 | 72.55 | 73.75 | 75.55 | 0.00 | - | 526 | 1 | 29.88% |
| MSFT230421P00315000 | 2022-11-29 9:44AM EST | 2023-04-21 | 73.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230616P00315000 | 2022-11-18 12:23PM EST | 2023-06-16 | 70.50 | 73.65 | 75.70 | 0.00 | - | 40 | 769 | 22.75% |
| MSFT230915P00315000 | 2022-11-18 11:01AM EST | 2023-09-15 | 76.10 | 74.40 | 76.15 | 0.00 | - | 6 | 53 | 20.40% |
| MSFT240119P00315000 | 2022-11-25 9:34AM EST | 2024-01-19 | 69.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00315000 | 2022-11-15 12:49PM EST | 2024-06-21 | 76.40 | 76.75 | 79.60 | 0.00 | - | 2 | 156 | 20.15% |
| MSFT250117P00315000 | 2022-11-18 11:12AM EST | 2025-01-17 | 78.10 | 78.20 | 81.45 | 0.00 | - | 4 | 40 | 19.19% |
© 2022 Yahoo. All rights reserved.
