Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:335.00
Callsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00335000 | 2022-08-11 10:19AM EST | 2023-02-17 | 6.60 | 6.70 | 6.95 | +0.40 | +6.45% | 9 | 402 | 155.20% |
| MSFT230317C00335000 | 2022-08-11 12:04PM EST | 2023-03-17 | 8.71 | 8.20 | 8.45 | +1.31 | +17.70% | 208 | 13,819 | 82.51% |
| MSFT230616C00335000 | 2022-08-10 12:12PM EST | 2023-06-16 | 13.40 | 12.55 | 14.60 | +1.05 | +8.50% | 69 | 1,534 | 54.56% |
| MSFT240119C00335000 | 2022-08-10 12:12PM EST | 2024-01-19 | 24.13 | 22.80 | 23.90 | +1.73 | +7.72% | 8 | 3,096 | 44.15% |
| MSFT240621C00335000 | 2022-08-10 1:14PM EST | 2024-06-21 | 30.73 | 29.30 | 30.60 | +1.03 | +3.47% | - | 437 | 42.29% |
Putsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00335000 | 2022-08-03 11:01AM EST | 2023-02-17 | 56.87 | 51.05 | 52.40 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230317P00335000 | 2022-08-10 2:41PM EST | 2023-03-17 | 50.76 | 51.95 | 52.90 | -8.84 | -14.83% | 5 | 444 | 0.00% |
| MSFT230616P00335000 | 2022-08-08 8:50AM EST | 2023-06-16 | 57.00 | 54.15 | 56.75 | 0.00 | - | 6 | 666 | 0.00% |
| MSFT240119P00335000 | 2022-08-10 12:27PM EST | 2024-01-19 | 59.90 | 60.25 | 61.90 | -9.09 | -13.18% | 3 | 377 | 0.00% |
| MSFT240621P00335000 | 2022-07-15 10:08AM EST | 2024-06-21 | 84.52 | 63.50 | 65.05 | 0.00 | - | - | 144 | 0.00% |
© 2023 Yahoo. All rights reserved.
