Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715C00170000 | 2022-01-04 3:48PM EDT | 170.00 | 158.50 | 146.00 | 150.00 | 0.00 | - | 1 | 11 | 620.83% |
| MSFT220715C00175000 | 2021-12-07 3:13PM EDT | 175.00 | 161.00 | 141.00 | 145.00 | 0.00 | - | 1 | 22 | 597.83% |
| MSFT220715C00180000 | 2022-01-05 1:50PM EDT | 180.00 | 142.03 | 136.00 | 140.00 | -14.57 | -9.30% | 1 | 3 | 575.67% |
| MSFT220715C00185000 | 2021-12-10 11:14AM EDT | 185.00 | 157.30 | 131.45 | 135.50 | 0.00 | - | 2 | 23 | 557.68% |
| MSFT220715C00190000 | 2021-12-10 11:14AM EDT | 190.00 | 152.40 | 126.35 | 130.50 | 0.00 | - | 1 | 23 | 536.58% |
| MSFT220715C00195000 | 2021-12-03 12:20PM EDT | 195.00 | 130.50 | 141.00 | 145.00 | 0.00 | - | 8 | 27 | 651.94% |
| MSFT220715C00200000 | 2021-12-09 2:16PM EDT | 200.00 | 136.50 | 117.00 | 121.00 | 0.00 | - | 1 | 18 | 500.76% |
| MSFT220715C00210000 | 2022-01-05 11:10AM EDT | 210.00 | 115.00 | 108.00 | 111.50 | -5.30 | -4.41% | 1 | 57 | 467.82% |
| MSFT220715C00220000 | 2022-01-03 2:57PM EDT | 220.00 | 116.14 | 98.50 | 102.00 | 0.00 | - | 1 | 41 | 434.79% |
| MSFT220715C00230000 | 2022-01-05 2:12PM EDT | 230.00 | 94.52 | 89.00 | 93.00 | -6.28 | -6.23% | 1 | 12 | 404.44% |
| MSFT220715C00240000 | 2022-01-05 3:47PM EDT | 240.00 | 83.00 | 80.15 | 84.00 | -8.50 | -9.29% | 1 | 66 | 376.77% |
| MSFT220715C00245000 | 2021-12-20 12:00PM EDT | 245.00 | 81.80 | 76.00 | 80.00 | 0.00 | - | 1 | 39 | 365.23% |
| MSFT220715C00250000 | 2022-01-05 11:23AM EDT | 250.00 | 78.19 | 71.25 | 75.50 | -8.81 | -10.13% | 6 | 18 | 350.81% |
| MSFT220715C00255000 | 2022-01-03 3:14PM EDT | 255.00 | 83.63 | 67.60 | 71.50 | 0.00 | - | 2 | 9 | 340.69% |
| MSFT220715C00260000 | 2022-01-03 2:03PM EDT | 260.00 | 78.09 | 63.60 | 67.00 | 0.00 | - | 1 | 48 | 328.31% |
| MSFT220715C00265000 | 2022-01-04 1:48PM EDT | 265.00 | 69.70 | 60.45 | 63.50 | 0.00 | - | 1 | 26 | 320.67% |
| MSFT220715C00270000 | 2022-01-05 11:37AM EDT | 270.00 | 61.30 | 56.60 | 59.50 | -3.91 | -6.00% | 4 | 55 | 309.84% |
| MSFT220715C00275000 | 2022-01-05 2:40PM EDT | 275.00 | 56.59 | 52.00 | 53.70 | -9.11 | -13.87% | 5 | 46 | 292.51% |
| MSFT220715C00280000 | 2022-01-05 3:05PM EDT | 280.00 | 52.10 | 47.65 | 49.95 | -17.42 | -25.06% | 6 | 69 | 280.88% |
| MSFT220715C00285000 | 2022-01-05 11:18AM EDT | 285.00 | 49.50 | 44.00 | 46.35 | -8.10 | -14.06% | 1 | 24 | 271.20% |
| MSFT220715C00290000 | 2022-01-05 4:50PM EDT | 290.00 | 43.13 | 42.05 | 44.15 | -8.43 | -16.35% | 64 | 149 | 268.95% |
| MSFT220715C00295000 | 2022-01-05 4:32PM EDT | 295.00 | 40.05 | 38.45 | 39.50 | -7.61 | -15.97% | 5 | 95 | 256.30% |
| MSFT220715C00300000 | 2022-01-05 2:46PM EDT | 300.00 | 38.42 | 35.30 | 37.40 | -4.08 | -9.60% | 8 | 153 | 250.76% |
| MSFT220715C00305000 | 2022-01-05 4:38PM EDT | 305.00 | 34.45 | 31.25 | 33.25 | -6.24 | -15.34% | 14 | 210 | 237.60% |
| MSFT220715C00310000 | 2022-01-05 4:54PM EDT | 310.00 | 30.36 | 28.00 | 31.30 | -5.14 | -14.48% | 24 | 188 | 231.49% |
| MSFT220715C00315000 | 2022-01-05 4:58PM EDT | 315.00 | 27.55 | 26.85 | 28.50 | -6.75 | -19.68% | 9 | 56 | 228.16% |
| MSFT220715C00320000 | 2022-01-05 4:59PM EDT | 320.00 | 24.75 | 24.50 | 25.40 | -6.55 | -20.93% | 160 | 325 | 220.64% |
| MSFT220715C00325000 | 2022-01-05 4:51PM EDT | 325.00 | 22.56 | 22.00 | 22.95 | -5.74 | -20.28% | 60 | 230 | 213.94% |
| MSFT220715C00330000 | 2022-01-05 4:58PM EDT | 330.00 | 20.30 | 19.70 | 21.05 | -5.50 | -21.32% | 71 | 267 | 208.72% |
| MSFT220715C00335000 | 2022-01-05 4:59PM EDT | 335.00 | 18.00 | 16.20 | 18.95 | -5.00 | -21.74% | 36 | 344 | 199.19% |
| MSFT220715C00340000 | 2022-01-05 4:54PM EDT | 340.00 | 16.52 | 15.00 | 16.40 | -4.36 | -20.88% | 70 | 419 | 194.08% |
| MSFT220715C00345000 | 2022-01-05 4:30PM EDT | 345.00 | 14.35 | 13.80 | 14.60 | -3.17 | -18.09% | 27 | 135 | 190.58% |
| MSFT220715C00350000 | 2022-01-05 4:58PM EDT | 350.00 | 12.90 | 10.90 | 13.05 | -3.85 | -22.99% | 69 | 774 | 182.17% |
| MSFT220715C00355000 | 2022-01-05 4:42PM EDT | 355.00 | 11.80 | 10.65 | 12.05 | -2.60 | -18.06% | 13 | 191 | 182.96% |
| MSFT220715C00360000 | 2022-01-05 4:27PM EDT | 360.00 | 10.35 | 8.45 | 10.75 | -2.90 | -21.89% | 25 | 375 | 176.14% |
| MSFT220715C00365000 | 2022-01-05 4:52PM EDT | 365.00 | 8.93 | 8.50 | 9.05 | -1.77 | -16.54% | 5 | 266 | 174.83% |
| MSFT220715C00370000 | 2022-01-05 3:17PM EDT | 370.00 | 8.17 | 6.25 | 8.00 | -2.18 | -21.06% | 14 | 185 | 167.04% |
| MSFT220715C00375000 | 2022-01-05 3:52PM EDT | 375.00 | 7.31 | 6.00 | 7.15 | -1.15 | -13.59% | 30 | 349 | 166.75% |
| MSFT220715C00380000 | 2022-01-05 4:24PM EDT | 380.00 | 6.27 | 6.00 | 7.85 | -1.44 | -18.68% | 19 | 456 | 173.32% |
| MSFT220715C00385000 | 2022-01-05 1:13PM EDT | 385.00 | 5.60 | 5.15 | 6.10 | -1.50 | -21.13% | 5 | 228 | 166.47% |
| MSFT220715C00390000 | 2022-01-05 4:54PM EDT | 390.00 | 4.87 | 4.50 | 4.90 | -1.23 | -20.16% | 1 | 110 | 161.79% |
| MSFT220715C00395000 | 2022-01-05 4:46PM EDT | 395.00 | 4.25 | 3.95 | 4.35 | -1.25 | -22.73% | 2 | 40 | 159.91% |
| MSFT220715C00400000 | 2022-01-05 4:47PM EDT | 400.00 | 3.85 | 3.60 | 4.20 | -0.85 | -18.09% | 59 | 593 | 160.67% |
| MSFT220715C00405000 | 2022-01-05 12:16PM EDT | 405.00 | 3.37 | 3.10 | 3.70 | -0.61 | -15.33% | 9 | 179 | 158.48% |
| MSFT220715C00410000 | 2022-01-05 12:16PM EDT | 410.00 | 3.00 | 2.77 | 3.25 | -0.48 | -13.79% | 5 | 110 | 157.06% |
| MSFT220715C00415000 | 2022-01-05 11:04AM EDT | 415.00 | 2.80 | 1.26 | 2.71 | -1.60 | -36.36% | 1 | 294 | 146.31% |
| MSFT220715C00420000 | 2021-12-30 11:01AM EDT | 420.00 | 4.10 | 2.17 | 2.45 | 0.00 | - | 10 | 203 | 153.86% |
| MSFT220715C00425000 | 2022-01-05 11:10AM EDT | 425.00 | 2.14 | 1.92 | 2.19 | -1.66 | -43.68% | 2 | 227 | 152.93% |
| MSFT220715C00430000 | 2022-01-04 12:42PM EDT | 430.00 | 2.10 | 1.68 | 1.99 | 0.00 | - | 6 | 112 | 152.17% |
| MSFT220715C00435000 | 2021-12-22 11:09AM EDT | 435.00 | 2.45 | 1.58 | 1.93 | 0.00 | - | 2 | 101 | 153.49% |
| MSFT220715C00440000 | 2022-01-04 3:41PM EDT | 440.00 | 1.76 | 1.42 | 1.67 | 0.00 | - | 1 | 183 | 152.37% |
| MSFT220715C00450000 | 2021-12-30 10:49AM EDT | 450.00 | 2.08 | 1.17 | 1.62 | 0.00 | - | 1 | 49 | 154.44% |
| MSFT220715C00460000 | 2022-01-05 12:10PM EDT | 460.00 | 1.04 | 0.95 | 1.22 | -0.25 | -19.38% | 1 | 133 | 152.49% |
| MSFT220715C00470000 | 2021-12-22 11:02AM EDT | 470.00 | 1.10 | 0.79 | 1.07 | 0.00 | - | 1 | 48 | 153.13% |
| MSFT220715C00480000 | 2022-01-05 12:10PM EDT | 480.00 | 0.79 | 0.67 | 0.94 | -0.20 | -20.20% | 1 | 44 | 153.91% |
| MSFT220715C00490000 | 2022-01-03 10:31AM EDT | 490.00 | 0.86 | 0.57 | 0.85 | 0.00 | - | 93 | 101 | 155.08% |
| MSFT220715C00500000 | 2021-12-20 10:37AM EDT | 500.00 | 0.78 | 0.49 | 0.74 | 0.00 | - | 4 | 18 | 155.76% |
| MSFT220715C00520000 | 2022-01-04 10:50AM EDT | 520.00 | 0.57 | 0.42 | 0.61 | 0.00 | - | 4 | 353 | 159.38% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220715P00170000 | 2022-01-05 4:55PM EDT | 170.00 | 1.30 | 1.22 | 3.40 | +0.35 | +36.84% | 7 | 202 | 154.37% |
| MSFT220715P00175000 | 2022-01-04 2:56PM EDT | 175.00 | 1.10 | 0.82 | 3.55 | 0.00 | - | 21 | 235 | 143.80% |
| MSFT220715P00180000 | 2021-12-31 2:53PM EDT | 180.00 | 1.11 | 1.51 | 3.70 | 0.00 | - | 2 | 279 | 141.72% |
| MSFT220715P00185000 | 2021-12-20 3:55PM EDT | 185.00 | 2.10 | 1.67 | 2.49 | 0.00 | - | - | 20 | 125.78% |
| MSFT220715P00190000 | 2022-01-05 4:20PM EDT | 190.00 | 1.85 | 1.85 | 4.10 | -0.38 | -17.04% | 1 | 328 | 129.79% |
| MSFT220715P00195000 | 2022-01-04 3:53PM EDT | 195.00 | 1.60 | 0.55 | 4.30 | 0.00 | - | 3 | 9 | 114.72% |
| MSFT220715P00200000 | 2022-01-05 11:15AM EDT | 200.00 | 1.94 | 2.32 | 4.55 | +0.26 | +15.48% | 5 | 130 | 118.36% |
| MSFT220715P00210000 | 2022-01-05 4:28PM EDT | 210.00 | 2.83 | 1.25 | 5.00 | +0.50 | +21.46% | 11 | 49 | 98.86% |
| MSFT220715P00220000 | 2022-01-05 3:11PM EDT | 220.00 | 3.11 | 1.80 | 5.80 | +0.31 | +11.07% | 20 | 124 | 88.92% |
| MSFT220715P00230000 | 2022-01-05 12:15PM EDT | 230.00 | 3.65 | 4.35 | 6.90 | +0.35 | +10.61% | 2 | 139 | 85.57% |
| MSFT220715P00240000 | 2022-01-05 4:18PM EDT | 240.00 | 5.30 | 5.40 | 7.80 | +1.20 | +29.27% | 8 | 808 | 73.43% |
| MSFT220715P00245000 | 2022-01-05 4:34PM EDT | 245.00 | 5.90 | 4.00 | 8.50 | +1.95 | +49.37% | 4 | 108 | 61.83% |
| MSFT220715P00250000 | 2022-01-05 4:59PM EDT | 250.00 | 7.00 | 6.70 | 7.95 | +1.69 | +31.83% | 14 | 206 | 57.73% |
| MSFT220715P00255000 | 2022-01-05 4:35PM EDT | 255.00 | 7.20 | 5.90 | 9.80 | +2.14 | +42.29% | 60 | 149 | 59.49% |
| MSFT220715P00260000 | 2022-01-05 4:49PM EDT | 260.00 | 8.30 | 6.25 | 10.70 | +2.60 | +45.61% | 3 | 306 | 51.70% |
| MSFT220715P00265000 | 2022-01-05 12:40PM EDT | 265.00 | 7.75 | 9.30 | 12.00 | +0.75 | +10.71% | 3 | 220 | 44.09% |
| MSFT220715P00270000 | 2022-01-05 3:58PM EDT | 270.00 | 9.81 | 10.35 | 11.55 | +2.11 | +27.40% | 7 | 292 | 22.10% |
| MSFT220715P00275000 | 2022-01-05 3:11PM EDT | 275.00 | 10.25 | 11.45 | 11.80 | +1.60 | +18.50% | 3 | 293 | 0.00% |
| MSFT220715P00280000 | 2022-01-05 4:54PM EDT | 280.00 | 12.20 | 12.75 | 13.70 | +2.68 | +28.15% | 85 | 372 | 0.00% |
| MSFT220715P00285000 | 2022-01-05 4:21PM EDT | 285.00 | 13.53 | 13.50 | 15.85 | +2.39 | +21.45% | 8 | 376 | 0.00% |
| MSFT220715P00290000 | 2022-01-05 1:43PM EDT | 290.00 | 14.00 | 15.40 | 16.20 | +2.20 | +18.64% | 5 | 673 | 0.00% |
| MSFT220715P00295000 | 2022-01-05 12:45PM EDT | 295.00 | 14.75 | 16.75 | 17.80 | +1.41 | +10.57% | 41 | 319 | 0.00% |
| MSFT220715P00300000 | 2022-01-05 4:55PM EDT | 300.00 | 19.01 | 19.05 | 19.65 | +4.26 | +28.88% | 105 | 654 | 0.00% |
| MSFT220715P00305000 | 2022-01-05 2:47PM EDT | 305.00 | 18.90 | 20.55 | 21.85 | +2.15 | +12.84% | 49 | 387 | 0.00% |
| MSFT220715P00310000 | 2022-01-05 4:56PM EDT | 310.00 | 23.03 | 23.05 | 23.95 | +4.48 | +24.15% | 168 | 669 | 0.00% |
| MSFT220715P00315000 | 2022-01-05 4:58PM EDT | 315.00 | 25.30 | 24.65 | 26.15 | +5.80 | +29.74% | 181 | 210 | 0.00% |
| MSFT220715P00320000 | 2022-01-05 4:56PM EDT | 320.00 | 27.48 | 27.05 | 28.60 | +7.56 | +37.95% | 63 | 453 | 0.00% |
| MSFT220715P00325000 | 2022-01-05 3:23PM EDT | 325.00 | 28.69 | 29.95 | 33.00 | +4.79 | +20.04% | 1 | 702 | 0.00% |
| MSFT220715P00330000 | 2022-01-05 4:01PM EDT | 330.00 | 32.10 | 33.05 | 34.00 | +6.07 | +23.32% | 2 | 593 | 0.00% |
| MSFT220715P00335000 | 2022-01-05 4:47PM EDT | 335.00 | 35.43 | 35.10 | 37.05 | +6.13 | +20.92% | 5 | 488 | 0.00% |
| MSFT220715P00340000 | 2022-01-05 3:35PM EDT | 340.00 | 37.20 | 38.15 | 41.25 | +4.80 | +14.81% | 12 | 166 | 0.00% |
| MSFT220715P00345000 | 2022-01-04 4:11PM EDT | 345.00 | 34.51 | 41.40 | 43.55 | 0.00 | - | 10 | 403 | 0.00% |
| MSFT220715P00350000 | 2022-01-05 2:21PM EDT | 350.00 | 42.33 | 44.80 | 46.75 | +4.08 | +10.67% | 10 | 203 | 0.00% |
| MSFT220715P00355000 | 2022-01-05 2:58PM EDT | 355.00 | 45.82 | 48.30 | 50.30 | +7.17 | +18.55% | 2 | 96 | 0.00% |
| MSFT220715P00360000 | 2022-01-05 3:17PM EDT | 360.00 | 50.38 | 51.95 | 54.65 | +5.08 | +11.21% | 3 | 87 | 0.00% |
| MSFT220715P00365000 | 2022-01-05 4:12PM EDT | 365.00 | 55.55 | 55.30 | 57.90 | +16.20 | +41.17% | 3 | 93 | 0.00% |
| MSFT220715P00370000 | 2022-01-05 1:08PM EDT | 370.00 | 56.20 | 59.70 | 61.75 | +13.34 | +31.12% | 9 | 65 | 0.00% |
| MSFT220715P00375000 | 2021-12-29 3:38PM EDT | 375.00 | 46.10 | 64.90 | 65.80 | 0.00 | - | 11 | 44 | 0.00% |
| MSFT220715P00380000 | 2021-12-10 1:15PM EDT | 380.00 | 51.89 | 69.05 | 71.15 | 0.00 | - | 5 | 23 | 0.00% |
| MSFT220715P00385000 | 2021-12-22 1:02PM EDT | 385.00 | 61.94 | 73.35 | 74.10 | 0.00 | - | 3 | 9 | 0.00% |
| MSFT220715P00390000 | 2021-11-29 3:54PM EDT | 390.00 | 61.69 | 56.90 | 57.55 | 0.00 | - | - | 4 | 0.00% |
| MSFT220715P00400000 | 2021-12-03 11:54AM EDT | 400.00 | 83.40 | 67.00 | 69.80 | 0.00 | - | 1 | 76 | 0.00% |
| MSFT220715P00405000 | 2021-11-23 1:23PM EDT | 405.00 | 76.30 | 75.05 | 75.80 | 0.00 | - | - | 1 | 0.00% |
| MSFT220715P00410000 | 2021-12-16 10:35AM EDT | 410.00 | 78.55 | 94.65 | 97.35 | 0.00 | - | 20 | 98 | 0.00% |
| MSFT220715P00420000 | 2021-12-01 3:16PM EDT | 420.00 | 89.95 | 85.20 | 88.20 | 0.00 | - | - | 3 | 0.00% |
| MSFT220715P00425000 | 2021-12-16 4:16PM EDT | 425.00 | 103.10 | 108.50 | 112.30 | 0.00 | - | 8 | 15 | 0.00% |
| MSFT220715P00430000 | 2021-12-09 12:22PM EDT | 430.00 | 98.10 | 113.00 | 117.00 | 0.00 | - | 18 | 18 | 0.00% |
| MSFT220715P00435000 | 2021-11-22 3:02PM EDT | 435.00 | 95.60 | 105.60 | 107.20 | 0.00 | - | - | 1 | 0.00% |
| MSFT220715P00520000 | 2021-12-13 1:04AM EDT | 520.00 | 186.25 | 202.00 | 205.90 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
