Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:365.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120C00365000 | 2022-11-25 12:00PM EST | 2023-01-20 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 0 | 37.11% |
| MSFT230317C00365000 | 2022-11-15 12:05PM EST | 2023-03-17 | 0.25 | 0.11 | 0.17 | 0.00 | - | 8 | 0 | 30.18% |
| MSFT230421C00365000 | 2022-11-17 12:02PM EST | 2023-04-21 | 0.50 | 0.25 | 0.37 | 0.00 | - | 2 | 0 | 29.30% |
| MSFT230616C00365000 | 2022-11-17 3:26PM EST | 2023-06-16 | 0.97 | 0.76 | 0.92 | 0.00 | - | 44 | 0 | 28.93% |
| MSFT230915C00365000 | 2022-11-18 11:37AM EST | 2023-09-15 | 2.04 | 1.51 | 3.05 | 0.00 | - | 4 | 0 | 30.95% |
| MSFT240119C00365000 | 2022-11-25 11:33AM EST | 2024-01-19 | 4.70 | 4.45 | 4.85 | +0.10 | +2.17% | 36 | 0 | 29.25% |
| MSFT240621C00365000 | 2022-11-25 12:19PM EST | 2024-06-21 | 8.55 | 7.20 | 9.25 | +0.26 | +3.14% | 30 | 0 | 30.57% |
| MSFT250117C00365000 | 2022-11-25 12:02PM EST | 2025-01-17 | 14.10 | 12.60 | 15.50 | +1.19 | +9.22% | 2 | 0 | 31.70% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120P00365000 | 2022-06-14 9:28AM EST | 2023-01-20 | 122.65 | 110.10 | 112.35 | 0.00 | - | 8 | 5 | 0.00% |
| MSFT230317P00365000 | 2022-09-07 1:31PM EST | 2023-03-17 | 105.80 | 129.40 | 130.85 | 0.00 | - | 9 | 0 | 77.42% |
| MSFT230421P00365000 | 2022-11-10 12:09PM EST | 2023-04-21 | 126.05 | 116.15 | 118.55 | 0.00 | - | 2 | 0 | 34.86% |
| MSFT230616P00365000 | 2022-10-13 11:26AM EST | 2023-06-16 | 132.52 | 117.15 | 119.80 | 0.00 | - | 22 | 0 | 34.88% |
| MSFT230915P00365000 | 2022-11-03 12:39PM EST | 2023-09-15 | 148.66 | 116.50 | 118.35 | 0.00 | - | 20 | 0 | 23.79% |
| MSFT240119P00365000 | 2022-11-03 12:29PM EST | 2024-01-19 | 148.72 | 116.15 | 118.50 | 0.00 | - | 20 | 0 | 20.54% |
| MSFT240621P00365000 | 2022-11-11 9:46AM EST | 2024-06-21 | 122.03 | 115.40 | 119.35 | 0.00 | - | 1 | 0 | 19.85% |
| MSFT250117P00365000 | 2022-09-16 9:22AM EST | 2025-01-17 | 121.92 | 134.00 | 139.00 | 0.00 | - | - | 0 | 36.53% |
© 2022 Yahoo. All rights reserved.
