Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:440.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120C00440000 | 2022-11-15 3:25PM EST | 2023-01-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 2,868 | 48.44% |
| MSFT230317C00440000 | 2022-12-01 10:54AM EST | 2023-03-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 667 | 36.13% |
| MSFT230616C00440000 | 2022-12-02 9:55AM EST | 2023-06-16 | 0.10 | 0.09 | 0.00 | -0.01 | -9.09% | 200 | 884 | 12.50% |
| MSFT240119C00440000 | 2022-12-02 12:20PM EST | 2024-01-19 | 1.27 | 1.00 | 1.46 | -0.02 | -1.55% | 10 | 770 | 28.53% |
| MSFT240621C00440000 | 2022-12-02 3:29PM EST | 2024-06-21 | 3.05 | 2.46 | 3.40 | -0.10 | -3.17% | 214 | 898 | 28.90% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120P00440000 | 2022-12-01 3:57PM EST | 2023-01-20 | 183.95 | 184.15 | 186.65 | 0.00 | - | 6 | 12 | 67.48% |
| MSFT230317P00440000 | 2022-10-26 10:15AM EST | 2023-03-17 | 203.72 | 191.80 | 193.80 | 0.00 | - | 2 | 0 | 82.67% |
| MSFT230616P00440000 | 2022-12-01 2:46PM EST | 2023-06-16 | 184.50 | 184.00 | 186.35 | 0.00 | - | 5 | 10 | 41.02% |
| MSFT240119P00440000 | 2022-11-30 2:25PM EST | 2024-01-19 | 190.40 | 183.00 | 187.35 | 0.00 | - | 5 | 0 | 31.46% |
| MSFT240621P00440000 | 2022-10-07 10:42AM EST | 2024-06-21 | 204.37 | 216.50 | 221.00 | 0.00 | - | 2 | 0 | 60.88% |
© 2022 Yahoo. All rights reserved.
