Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930C00255000 | 2022-08-11 12:50PM EDT | 255.00 | 35.97 | 34.50 | 35.10 | +35.97 | - | 1 | - | 493.41% |
| MSFT220930C00260000 | 2022-08-11 12:57PM EDT | 260.00 | 31.87 | 30.30 | 31.85 | +31.87 | - | 1 | - | 469.68% |
| MSFT220930C00265000 | 2022-08-11 1:00PM EDT | 265.00 | 27.40 | 25.05 | 27.45 | +27.40 | - | 1 | - | 432.03% |
| MSFT220930C00275000 | 2022-08-11 1:30PM EDT | 275.00 | 19.40 | 17.70 | 19.10 | +19.40 | - | 26 | - | 373.32% |
| MSFT220930C00280000 | 2022-08-11 1:57PM EDT | 280.00 | 15.82 | 14.65 | 15.40 | +15.82 | - | 2 | - | 347.49% |
| MSFT220930C00285000 | 2022-08-11 2:12PM EDT | 285.00 | 12.19 | 10.95 | 12.35 | +12.19 | - | 6 | - | 318.77% |
| MSFT220930C00290000 | 2022-08-11 2:03PM EDT | 290.00 | 9.60 | 8.65 | 9.40 | +9.60 | - | 27 | - | 296.51% |
| MSFT220930C00295000 | 2022-08-11 1:00PM EDT | 295.00 | 7.40 | 6.40 | 7.05 | +7.40 | - | 2 | - | 274.98% |
| MSFT220930C00300000 | 2022-08-11 2:08PM EDT | 300.00 | 5.12 | 4.85 | 5.10 | +5.12 | - | 46 | - | 257.76% |
| MSFT220930C00305000 | 2022-08-11 10:09AM EDT | 305.00 | 3.92 | 3.10 | 3.55 | +3.92 | - | 4 | - | 237.11% |
| MSFT220930C00310000 | 2022-08-11 1:54PM EDT | 310.00 | 2.48 | 2.15 | 2.46 | +2.48 | - | 5 | - | 223.73% |
| MSFT220930C00315000 | 2022-08-11 2:12PM EDT | 315.00 | 1.50 | 1.44 | 1.61 | +1.50 | - | 3 | - | 211.04% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220930P00240000 | 2022-08-11 1:06PM EDT | 240.00 | 1.05 | 1.13 | 1.21 | +1.05 | - | 4 | - | 0.00% |
| MSFT220930P00245000 | 2022-08-11 1:41PM EDT | 245.00 | 1.34 | 1.36 | 1.60 | +1.34 | - | 8 | - | 0.00% |
| MSFT220930P00250000 | 2022-08-11 1:41PM EDT | 250.00 | 1.74 | 1.80 | 2.08 | +1.74 | - | 5 | - | 0.00% |
| MSFT220930P00260000 | 2022-08-11 1:46PM EDT | 260.00 | 2.77 | 2.92 | 3.15 | +2.77 | - | 93 | - | 0.00% |
| MSFT220930P00265000 | 2022-08-11 1:48PM EDT | 265.00 | 3.50 | 3.65 | 4.00 | +3.50 | - | 3 | - | 0.00% |
| MSFT220930P00270000 | 2022-08-11 1:46PM EDT | 270.00 | 4.63 | 4.65 | 5.00 | +4.63 | - | 12 | - | 0.00% |
| MSFT220930P00280000 | 2022-08-11 9:55AM EDT | 280.00 | 6.80 | 7.40 | 7.80 | +6.80 | - | 3 | - | 0.00% |
| MSFT220930P00285000 | 2022-08-11 1:30PM EDT | 285.00 | 8.65 | 8.90 | 9.60 | +8.65 | - | 3 | - | 0.00% |
| MSFT220930P00290000 | 2022-08-11 10:28AM EDT | 290.00 | 10.85 | 11.10 | 12.05 | +10.85 | - | 3 | - | 0.00% |
| MSFT220930P00295000 | 2022-08-11 12:39PM EDT | 295.00 | 13.23 | 13.80 | 14.75 | +13.23 | - | 4 | - | 0.00% |
| MSFT220930P00300000 | 2022-08-11 12:59PM EDT | 300.00 | 16.40 | 16.80 | 18.15 | +16.40 | - | 15 | - | 0.00% |
| MSFT220930P00310000 | 2022-08-11 10:59AM EDT | 310.00 | 23.68 | 23.50 | 25.65 | +23.68 | - | 5 | - | 0.00% |
© 2022 Yahoo. All rights reserved.
