Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:380.00
Callsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00380000 | 2022-08-09 1:28PM EST | 2023-02-17 | 1.46 | 1.36 | 1.53 | 0.00 | - | 13 | 206 | 122.90% |
| MSFT230317C00380000 | 2022-08-11 11:28AM EST | 2023-03-17 | 2.21 | 2.01 | 2.15 | +0.22 | +11.06% | 65 | 663 | 74.71% |
| MSFT230616C00380000 | 2022-08-10 2:55PM EST | 2023-06-16 | 4.90 | 3.65 | 4.70 | +0.70 | +16.67% | 1 | 1,592 | 50.87% |
| MSFT230915C00380000 | 2022-08-10 2:53PM EST | 2023-09-15 | 7.80 | 6.95 | 8.40 | +0.59 | +8.18% | 102 | 3,385 | 46.61% |
| MSFT240119C00380000 | 2022-08-11 10:09AM EST | 2024-01-19 | 11.60 | 11.60 | 12.80 | +0.35 | +3.11% | 4 | 1,968 | 43.20% |
| MSFT240621C00380000 | 2022-08-11 9:36AM EST | 2024-06-21 | 18.10 | 16.05 | 18.15 | +2.10 | +13.12% | 20 | 318 | 41.36% |
Putsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317P00380000 | 2021-12-14 9:30AM EST | 2023-03-17 | 69.42 | 77.00 | 81.50 | 0.00 | - | 2 | 102 | 0.00% |
| MSFT230616P00380000 | 2022-08-09 8:52AM EST | 2023-06-16 | 101.17 | 92.80 | 95.00 | 0.00 | - | 2 | 336 | 0.00% |
| MSFT230915P00380000 | 2022-08-09 2:05PM EST | 2023-09-15 | 98.97 | 93.80 | 95.50 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT240119P00380000 | 2022-08-01 12:42PM EST | 2024-01-19 | 105.33 | 94.75 | 95.90 | 0.00 | - | 1 | 148 | 0.00% |
| MSFT240621P00380000 | 2022-07-27 2:44PM EST | 2024-06-21 | 113.20 | 96.50 | 99.20 | 0.00 | - | - | 75 | 0.00% |
© 2023 Yahoo. All rights reserved.
