Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:385.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120C00385000 | 2022-08-09 8:56AM EST | 2023-01-20 | 0.66 | 0.66 | 0.75 | 0.00 | - | 26 | 1,625 | 58.59% |
| MSFT230317C00385000 | 2022-08-11 10:05AM EST | 2023-03-17 | 1.79 | 1.68 | 1.84 | +0.08 | +4.68% | 1 | 536 | 47.86% |
| MSFT230616C00385000 | 2022-08-10 12:16PM EST | 2023-06-16 | 4.10 | 3.80 | 4.55 | +0.35 | +9.33% | 47 | 2,228 | 43.41% |
| MSFT240119C00385000 | 2022-08-08 10:01AM EST | 2024-01-19 | 10.65 | 10.55 | 11.30 | 0.00 | - | 2 | 550 | 39.58% |
| MSFT240621C00385000 | 2022-08-11 11:16AM EST | 2024-06-21 | 16.39 | 15.55 | 17.70 | +1.64 | +11.12% | 42 | 1,408 | 40.09% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120P00385000 | 2021-11-22 11:47AM EST | 2023-01-20 | 61.70 | 71.05 | 72.20 | 0.00 | - | 1 | 112 | 0.00% |
| MSFT230317P00385000 | 2021-11-17 1:59PM EST | 2023-03-17 | 66.70 | 77.95 | 80.75 | 0.00 | - | 2 | 132 | 0.00% |
| MSFT230616P00385000 | 2022-07-08 10:55AM EST | 2023-06-16 | 117.93 | 102.40 | 103.80 | 0.00 | - | 4 | 39 | 0.00% |
| MSFT240119P00385000 | 2021-12-09 3:13PM EST | 2024-01-19 | 83.66 | 90.50 | 95.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT240621P00385000 | 2022-08-08 10:07AM EST | 2024-06-21 | 104.25 | 100.10 | 102.80 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
