Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:360.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00360000 | 2022-11-23 9:30AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230120C00360000 | 2022-12-06 3:07PM EST | 2023-01-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT230217C00360000 | 2022-12-05 2:36PM EST | 2023-02-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| MSFT230317C00360000 | 2022-12-06 3:41PM EST | 2023-03-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MSFT230421C00360000 | 2022-12-02 1:54PM EST | 2023-04-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT230616C00360000 | 2022-12-05 12:05PM EST | 2023-06-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT230721C00360000 | 2022-12-06 11:31AM EST | 2023-07-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT230915C00360000 | 2022-12-02 10:13AM EST | 2023-09-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240119C00360000 | 2022-12-06 3:51PM EST | 2024-01-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240621C00360000 | 2022-12-06 2:57PM EST | 2024-06-21 | 8.74 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| MSFT250117C00360000 | 2022-12-06 3:44PM EST | 2025-01-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00360000 | 2022-08-15 1:53PM EST | 2022-12-16 | 66.65 | 106.30 | 109.40 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230120P00360000 | 2022-12-05 3:51PM EST | 2023-01-20 | 109.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230217P00360000 | 2022-08-19 12:27PM EST | 2023-02-17 | 74.00 | 113.10 | 117.60 | 0.00 | - | 2 | 0 | 60.13% |
| MSFT230317P00360000 | 2022-11-18 3:44PM EST | 2023-03-17 | 117.84 | 113.75 | 116.10 | 0.00 | - | 1 | 0 | 43.03% |
| MSFT230421P00360000 | 2022-11-07 12:40PM EST | 2023-04-21 | 136.45 | 114.05 | 115.90 | 0.00 | - | 2 | 0 | 35.86% |
| MSFT230616P00360000 | 2022-09-22 8:57AM EST | 2023-06-16 | 119.45 | 116.80 | 118.95 | 0.00 | - | 8 | 2 | 41.09% |
| MSFT230915P00360000 | 2022-11-03 12:39PM EST | 2023-09-15 | 143.64 | 104.15 | 105.85 | 0.00 | - | 12 | 4 | 0.00% |
| MSFT240119P00360000 | 2022-10-26 2:18PM EST | 2024-01-19 | 127.30 | 111.10 | 113.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00360000 | 2022-11-16 3:28PM EST | 2024-06-21 | 115.80 | 113.00 | 116.95 | 0.00 | - | 405 | 0 | 20.43% |
| MSFT250117P00360000 | 2022-10-25 9:43AM EST | 2025-01-17 | 112.51 | 110.50 | 115.00 | 0.00 | - | 1 | 0 | 11.60% |
© 2022 Yahoo. All rights reserved.
