Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EST. Market open.
Strike:440.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211203C00440000 | 2021-11-03 10:14AM EST | 2021-12-03 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 11 | 85.94% |
| MSFT211210C00440000 | 2021-11-22 1:06PM EST | 2021-12-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 51.56% |
| MSFT211217C00440000 | 2021-11-23 12:21PM EST | 2021-12-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 17 | 42.97% |
| MSFT211223C00440000 | 2021-11-19 1:42PM EST | 2021-12-23 | 0.11 | 0.00 | 0.09 | 0.00 | - | 2 | 10 | 41.80% |
| MSFT211231C00440000 | 2021-11-24 3:59PM EST | 2021-12-31 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 2 | 37.89% |
| MSFT220121C00440000 | 2021-11-29 12:54PM EST | 2022-01-21 | 0.13 | 0.12 | 0.15 | 0.00 | - | 1 | 435 | 29.98% |
| MSFT220218C00440000 | 2021-11-29 10:27AM EST | 2022-02-18 | 0.40 | 0.32 | 0.47 | 0.00 | - | 4 | 39 | 28.53% |
| MSFT220318C00440000 | 2021-11-22 11:37AM EST | 2022-03-18 | 1.00 | 0.63 | 0.82 | 0.00 | - | 15 | 178 | 27.04% |
| MSFT220414C00440000 | 2021-11-24 9:32AM EST | 2022-04-14 | 1.21 | 1.05 | 1.24 | 0.00 | - | 2 | 456 | 26.20% |
| MSFT220617C00440000 | 2021-11-30 9:43AM EST | 2022-06-17 | 2.41 | 2.45 | 2.71 | -0.04 | -1.63% | 2 | 166 | 25.70% |
| MSFT220715C00440000 | 2021-11-29 10:14AM EST | 2022-07-15 | 3.50 | 3.00 | 3.40 | 0.00 | - | 78 | 173 | 25.50% |
| MSFT220916C00440000 | 2021-11-22 9:30AM EST | 2022-09-16 | 5.80 | 4.85 | 5.30 | 0.00 | - | 1 | 1,607 | 25.56% |
| MSFT230120C00440000 | 2021-11-29 12:21PM EST | 2023-01-20 | 9.10 | 8.45 | 9.60 | 0.00 | - | 4 | 372 | 25.94% |
| MSFT230317C00440000 | 2021-11-22 1:58PM EST | 2023-03-17 | 11.70 | 9.65 | 12.25 | 0.00 | - | 2 | 434 | 26.68% |
| MSFT230616C00440000 | 2021-11-29 3:52PM EST | 2023-06-16 | 14.01 | 12.80 | 16.50 | 0.00 | - | 7 | 443 | 27.59% |
| MSFT240119C00440000 | 2021-11-26 11:31AM EST | 2024-01-19 | 22.35 | 20.00 | 25.00 | 0.00 | - | 9 | 739 | 28.37% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121P00440000 | 2021-09-03 12:07PM EST | 2022-01-21 | 138.40 | 149.40 | 154.00 | 0.00 | - | 1 | 2 | 157.96% |
| MSFT220916P00440000 | 2021-11-10 6:47AM EST | 2022-09-16 | 138.75 | 105.65 | 109.45 | 0.00 | - | 246 | 123 | 27.78% |
| MSFT230120P00440000 | 2021-09-17 11:10AM EST | 2023-01-20 | 142.65 | 137.00 | 141.50 | 0.00 | - | 4 | 158 | 49.12% |
| MSFT230317P00440000 | 2021-09-02 10:47AM EST | 2023-03-17 | 142.85 | 152.00 | 157.00 | 0.00 | - | 4 | 4 | 54.74% |
| MSFT230616P00440000 | 2021-11-12 2:20PM EST | 2023-06-16 | 114.60 | 112.50 | 117.50 | 0.00 | - | 10 | 17 | 26.51% |
| MSFT240119P00440000 | 2021-11-29 11:47AM EST | 2024-01-19 | 121.01 | 118.50 | 123.50 | 0.00 | - | 4 | 373 | 26.12% |
© 2021 Yahoo. All rights reserved.
