UK Markets closed
NIKKEI 225
27,968.99 -58.85 (-0.21%) HANG SENG
18,597.23 +392.55 (+2.16%) CRUDE OIL
80.55 +2.35 (+3.01%) GOLD FUTURES
1,771.30 +7.60 (+0.43%) DOW
33,961.60 +109.07 (+0.32%) BTC-GBP
14,091.67 +351.25 (+2.56%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EST. Market open.
Strike:370.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00370000 | 2022-08-11 8:31AM EST | 2022-12-16 | 0.67 | 0.59 | 0.65 | +0.04 | +6.35% | 2 | 266 | 97.56% |
| MSFT230120C00370000 | 2022-08-11 1:34PM EST | 2023-01-20 | 1.18 | 1.18 | 1.25 | -0.10 | -7.81% | 4 | 10,834 | 62.82% |
| MSFT230217C00370000 | 2022-08-11 11:23AM EST | 2023-02-17 | 2.16 | 1.96 | 2.12 | +0.11 | +5.37% | 4 | 378 | 56.29% |
| MSFT230317C00370000 | 2022-08-09 1:17PM EST | 2023-03-17 | 2.73 | 2.69 | 2.92 | 0.00 | - | 2 | 1,908 | 52.08% |
| MSFT230616C00370000 | 2022-08-11 12:36PM EST | 2023-06-16 | 6.02 | 5.65 | 6.00 | +1.04 | +20.88% | 13 | 6,518 | 46.89% |
| MSFT230915C00370000 | 2022-08-11 9:24AM EST | 2023-09-15 | 9.34 | 8.45 | 10.35 | +0.39 | +4.36% | 5 | 2,424 | 46.27% |
| MSFT240119C00370000 | 2022-08-11 10:02AM EST | 2024-01-19 | 13.95 | 13.05 | 15.05 | +0.60 | +4.49% | 10 | 1,586 | 44.39% |
| MSFT240621C00370000 | 2022-08-11 1:09PM EST | 2024-06-21 | 19.81 | 19.00 | 20.80 | +1.91 | +10.67% | 6 | 221 | 43.40% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00370000 | 2022-07-27 8:33AM EST | 2022-12-16 | 108.30 | 82.05 | 84.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT230120P00370000 | 2022-08-01 12:51PM EST | 2023-01-20 | 94.10 | 82.10 | 84.40 | 0.00 | - | 1 | 51 | 0.00% |
| MSFT230317P00370000 | 2022-07-28 8:31AM EST | 2023-03-17 | 100.03 | 82.55 | 84.35 | 0.00 | - | 4 | 82 | 0.00% |
| MSFT230616P00370000 | 2022-08-10 9:43AM EST | 2023-06-16 | 82.80 | 83.50 | 85.30 | -10.43 | -11.19% | 57 | 7,683 | 0.00% |
| MSFT230915P00370000 | 2022-08-10 8:48AM EST | 2023-09-15 | 84.54 | 83.90 | 86.05 | -9.19 | -9.80% | 27 | 20 | 0.00% |
| MSFT240119P00370000 | 2022-07-28 11:34AM EST | 2024-01-19 | 98.12 | 85.10 | 88.05 | 0.00 | - | 1 | 277 | 0.00% |
| MSFT240621P00370000 | 2022-08-11 9:26AM EST | 2024-06-21 | 87.20 | 87.90 | 89.95 | -5.80 | -6.24% | 1 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
