UK markets open in 27 minutes
NIKKEI 225
27,686.40 -199.47 (-0.72%) HANG SENG
18,986.28 -454.90 (-2.34%) CRUDE OIL
74.16 -0.09 (-0.12%) GOLD FUTURES
1,784.50 +2.10 (+0.12%) DOW
33,596.34 -350.76 (-1.03%) BTC-GBP
13,859.81 -229.49 (-1.63%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:350.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209C00350000 | 2022-11-10 12:55PM EST | 2022-12-09 | 0.03 | 0.00 | 0.02 | 0.00 | - | 390 | 4,143 | 128.13% |
| MSFT221216C00350000 | 2022-11-23 3:22PM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 50.00% |
| MSFT221230C00350000 | 2022-11-18 3:50PM EST | 2022-12-30 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 52.54% |
| MSFT230106C00350000 | 2022-12-02 10:27AM EST | 2023-01-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| MSFT230120C00350000 | 2022-12-06 3:38PM EST | 2023-01-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT230217C00350000 | 2022-12-06 2:40PM EST | 2023-02-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| MSFT230317C00350000 | 2022-12-06 9:58AM EST | 2023-03-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230421C00350000 | 2022-12-06 9:35AM EST | 2023-04-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT230616C00350000 | 2022-12-06 10:03AM EST | 2023-06-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230721C00350000 | 2022-12-06 11:33AM EST | 2023-07-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT230915C00350000 | 2022-12-06 2:56PM EST | 2023-09-15 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240119C00350000 | 2022-12-06 3:50PM EST | 2024-01-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MSFT240621C00350000 | 2022-12-06 3:58PM EST | 2024-06-21 | 10.49 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 6.25% |
| MSFT250117C00350000 | 2022-12-06 3:42PM EST | 2025-01-17 | 15.56 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00350000 | 2022-10-03 2:40PM EST | 2022-12-16 | 109.00 | 126.80 | 129.65 | 0.00 | - | 4 | 0 | 323.86% |
| MSFT230120P00350000 | 2022-12-05 3:52PM EST | 2023-01-20 | 99.34 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MSFT230217P00350000 | 2022-09-20 12:11PM EST | 2023-02-17 | 108.45 | 111.60 | 114.25 | 0.00 | - | 1 | 0 | 77.85% |
| MSFT230317P00350000 | 2022-12-01 11:52AM EST | 2023-03-17 | 97.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230421P00350000 | 2022-12-06 12:11PM EST | 2023-04-21 | 103.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616P00350000 | 2022-12-02 12:51PM EST | 2023-06-16 | 97.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915P00350000 | 2022-11-23 3:30PM EST | 2023-09-15 | 101.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MSFT240119P00350000 | 2022-12-02 3:25PM EST | 2024-01-19 | 94.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00350000 | 2022-12-06 11:26AM EST | 2024-06-21 | 103.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00350000 | 2022-12-01 2:51PM EST | 2025-01-17 | 96.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
