Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:400.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216C00400000 | 2022-11-28 9:30AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230120C00400000 | 2022-12-05 3:13PM EST | 2023-01-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT230217C00400000 | 2022-11-17 1:20PM EST | 2023-02-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 365 | 41.21% |
| MSFT230317C00400000 | 2022-12-01 3:56PM EST | 2023-03-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| MSFT230421C00400000 | 2022-12-01 10:24AM EST | 2023-04-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| MSFT230616C00400000 | 2022-12-06 10:23AM EST | 2023-06-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| MSFT230915C00400000 | 2022-12-06 3:04PM EST | 2023-09-15 | 0.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT240119C00400000 | 2022-12-06 3:55PM EST | 2024-01-19 | 1.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT240621C00400000 | 2022-12-06 3:52PM EST | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250117C00400000 | 2022-12-06 3:52PM EST | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221216P00400000 | 2022-12-02 3:49PM EST | 2022-12-16 | 146.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT230120P00400000 | 2022-12-01 2:42PM EST | 2023-01-20 | 144.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230217P00400000 | 2022-11-07 10:16AM EST | 2023-02-17 | 174.50 | 153.50 | 156.05 | 0.00 | - | 1 | 0 | 60.56% |
| MSFT230317P00400000 | 2022-10-18 2:31PM EST | 2023-03-17 | 161.73 | 157.70 | 159.70 | 0.00 | - | 4 | 0 | 65.91% |
| MSFT230421P00400000 | 2022-11-04 10:28AM EST | 2023-04-21 | 184.05 | 143.80 | 146.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00400000 | 2022-11-16 10:42AM EST | 2023-06-16 | 159.00 | 153.90 | 155.95 | 0.00 | - | 2 | 0 | 36.83% |
| MSFT230915P00400000 | 2022-11-16 10:40AM EST | 2023-09-15 | 158.56 | 153.70 | 156.10 | 0.00 | - | 4 | 0 | 31.09% |
| MSFT240119P00400000 | 2022-12-02 3:25PM EST | 2024-01-19 | 144.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00400000 | 2022-12-06 11:26AM EST | 2024-06-21 | 153.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00400000 | 2022-11-15 2:34PM EST | 2025-01-17 | 158.25 | 152.50 | 157.00 | 0.00 | - | 2 | 0 | 21.02% |
© 2022 Yahoo. All rights reserved.
