Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221021C00135000 | 2022-06-15 11:22AM EDT | 135.00 | 114.30 | 124.50 | 125.70 | 0.00 | - | - | 1 | 65.87% |
| MSFT221021C00140000 | 2022-06-15 12:02PM EDT | 140.00 | 110.50 | 118.70 | 120.65 | 0.00 | - | 1 | 2 | 57.37% |
| MSFT221021C00150000 | 2022-06-15 11:37AM EDT | 150.00 | 100.95 | 109.80 | 110.70 | 0.00 | - | 1 | 7 | 57.92% |
| MSFT221021C00155000 | 2022-06-14 11:06AM EDT | 155.00 | 90.20 | 104.20 | 106.25 | 0.00 | - | 1 | 3 | 54.71% |
| MSFT221021C00160000 | 2022-06-27 1:15PM EDT | 160.00 | 106.75 | 99.90 | 101.30 | 0.00 | - | 2 | 15 | 54.81% |
| MSFT221021C00170000 | 2022-06-27 1:14PM EDT | 170.00 | 97.25 | 90.30 | 91.60 | 0.00 | - | 2 | 57 | 51.27% |
| MSFT221021C00175000 | 2022-05-18 1:11PM EDT | 175.00 | 85.47 | 77.20 | 78.95 | 0.00 | - | 4 | 3 | 0.00% |
| MSFT221021C00180000 | 2022-06-16 2:02PM EDT | 180.00 | 68.30 | 80.85 | 81.95 | 0.00 | - | 58 | 92 | 50.66% |
| MSFT221021C00185000 | 2022-06-16 1:59PM EDT | 185.00 | 63.83 | 76.40 | 77.65 | 0.00 | - | 5 | 27 | 50.67% |
| MSFT221021C00190000 | 2022-06-16 2:00PM EDT | 190.00 | 60.10 | 71.65 | 73.05 | 0.00 | - | 4 | 139 | 49.16% |
| MSFT221021C00195000 | 2022-06-15 12:36PM EDT | 195.00 | 60.85 | 67.30 | 68.50 | 0.00 | - | 58 | 78 | 47.69% |
| MSFT221021C00200000 | 2022-06-27 9:51AM EDT | 200.00 | 68.56 | 62.85 | 63.85 | 0.00 | - | 2 | 109 | 45.75% |
| MSFT221021C00205000 | 2022-06-22 11:10AM EDT | 205.00 | 56.90 | 57.75 | 59.20 | 0.00 | - | 1 | 51 | 43.74% |
| MSFT221021C00210000 | 2022-06-23 12:05PM EDT | 210.00 | 52.23 | 53.80 | 54.90 | 0.00 | - | 2 | 94 | 42.64% |
| MSFT221021C00215000 | 2022-06-17 1:31PM EDT | 215.00 | 43.65 | 49.80 | 50.55 | 0.00 | - | 23 | 28 | 41.21% |
| MSFT221021C00220000 | 2022-06-28 1:40PM EDT | 220.00 | 45.75 | 45.75 | 46.50 | -7.45 | -14.00% | 8 | 88 | 40.33% |
| MSFT221021C00225000 | 2022-06-21 10:03AM EDT | 225.00 | 38.50 | 41.75 | 42.90 | 0.00 | - | 1 | 49 | 40.22% |
| MSFT221021C00230000 | 2022-06-28 10:11AM EDT | 230.00 | 40.35 | 37.95 | 38.30 | -1.85 | -4.38% | 1 | 47 | 37.64% |
| MSFT221021C00235000 | 2022-06-24 9:30AM EDT | 235.00 | 37.50 | 34.25 | 35.15 | -0.15 | -0.40% | 1 | 112 | 37.90% |
| MSFT221021C00240000 | 2022-06-27 2:25PM EDT | 240.00 | 35.15 | 30.45 | 31.05 | 0.00 | - | 5 | 126 | 35.96% |
| MSFT221021C00245000 | 2022-06-28 11:42AM EDT | 245.00 | 28.05 | 27.40 | 27.80 | -5.95 | -17.50% | 1 | 218 | 35.39% |
| MSFT221021C00250000 | 2022-06-28 12:17PM EDT | 250.00 | 24.05 | 24.20 | 24.45 | -4.08 | -14.50% | 20 | 285 | 34.33% |
| MSFT221021C00255000 | 2022-06-28 12:46PM EDT | 255.00 | 21.35 | 21.25 | 21.60 | -3.20 | -13.03% | 15 | 561 | 33.84% |
| MSFT221021C00260000 | 2022-06-28 1:38PM EDT | 260.00 | 18.44 | 18.55 | 18.70 | -4.03 | -17.94% | 105 | 907 | 32.93% |
| MSFT221021C00265000 | 2022-06-28 12:43PM EDT | 265.00 | 16.05 | 15.95 | 16.15 | -2.45 | -13.24% | 108 | 708 | 32.28% |
| MSFT221021C00270000 | 2022-06-28 1:45PM EDT | 270.00 | 13.65 | 13.60 | 13.80 | -3.15 | -18.75% | 143 | 2,045 | 31.63% |
| MSFT221021C00275000 | 2022-06-28 1:22PM EDT | 275.00 | 11.35 | 11.55 | 11.65 | -2.85 | -20.07% | 106 | 751 | 30.96% |
| MSFT221021C00280000 | 2022-06-28 1:45PM EDT | 280.00 | 9.69 | 9.65 | 9.75 | -2.11 | -17.88% | 45 | 1,195 | 30.36% |
| MSFT221021C00285000 | 2022-06-28 12:35PM EDT | 285.00 | 7.90 | 7.95 | 8.10 | -1.75 | -18.13% | 131 | 1,057 | 29.85% |
| MSFT221021C00290000 | 2022-06-28 1:29PM EDT | 290.00 | 6.60 | 6.55 | 6.65 | -1.40 | -17.50% | 67 | 1,517 | 29.34% |
| MSFT221021C00295000 | 2022-06-28 11:52AM EDT | 295.00 | 5.63 | 5.30 | 5.45 | -0.87 | -13.38% | 18 | 933 | 28.97% |
| MSFT221021C00300000 | 2022-06-28 1:34PM EDT | 300.00 | 4.33 | 4.30 | 4.40 | -1.18 | -21.42% | 103 | 2,130 | 28.57% |
| MSFT221021C00305000 | 2022-06-28 1:13PM EDT | 305.00 | 3.40 | 3.40 | 3.55 | -0.95 | -21.84% | 47 | 1,174 | 28.28% |
| MSFT221021C00310000 | 2022-06-28 1:31PM EDT | 310.00 | 2.77 | 2.77 | 2.83 | -0.88 | -24.11% | 147 | 1,793 | 27.98% |
| MSFT221021C00315000 | 2022-06-28 12:15PM EDT | 315.00 | 2.22 | 2.21 | 2.28 | -0.71 | -24.23% | 115 | 931 | 27.85% |
| MSFT221021C00320000 | 2022-06-28 1:01PM EDT | 320.00 | 1.75 | 1.76 | 1.82 | -0.54 | -23.58% | 115 | 4,269 | 27.71% |
| MSFT221021C00325000 | 2022-06-28 12:15PM EDT | 325.00 | 1.41 | 1.39 | 1.46 | -0.46 | -24.60% | 96 | 1,434 | 27.65% |
| MSFT221021C00330000 | 2022-06-28 1:01PM EDT | 330.00 | 1.12 | 1.11 | 1.17 | -0.35 | -23.81% | 90 | 983 | 27.61% |
| MSFT221021C00335000 | 2022-06-28 1:20PM EDT | 335.00 | 0.90 | 0.88 | 0.93 | -0.21 | -18.92% | 2 | 644 | 27.56% |
| MSFT221021C00340000 | 2022-06-27 2:21PM EDT | 340.00 | 0.96 | 0.70 | 0.75 | 0.00 | - | 1 | 1,170 | 27.61% |
| MSFT221021C00345000 | 2022-06-27 11:10AM EDT | 345.00 | 0.78 | 0.56 | 0.62 | 0.00 | - | 1 | 484 | 27.81% |
| MSFT221021C00350000 | 2022-06-28 1:00PM EDT | 350.00 | 0.47 | 0.45 | 0.51 | -0.34 | -41.98% | 16 | 1,397 | 27.95% |
| MSFT221021C00355000 | 2022-06-27 3:55PM EDT | 355.00 | 0.48 | 0.36 | 0.42 | 0.00 | - | 1 | 1,115 | 28.13% |
| MSFT221021C00360000 | 2022-06-28 12:09PM EDT | 360.00 | 0.32 | 0.29 | 0.35 | -0.15 | -31.91% | 1 | 862 | 28.35% |
| MSFT221021C00365000 | 2022-06-22 3:28PM EDT | 365.00 | 0.31 | 0.24 | 0.29 | 0.00 | - | 2 | 475 | 28.52% |
| MSFT221021C00370000 | 2022-06-24 3:44PM EDT | 370.00 | 0.29 | 0.19 | 0.24 | 0.00 | - | 1 | 812 | 28.69% |
| MSFT221021C00375000 | 2022-06-24 2:12PM EDT | 375.00 | 0.23 | 0.16 | 0.21 | 0.00 | - | 1 | 810 | 29.05% |
| MSFT221021C00380000 | 2022-06-24 11:38AM EDT | 380.00 | 0.21 | 0.13 | 0.18 | 0.00 | - | 1 | 712 | 29.35% |
| MSFT221021C00385000 | 2022-06-16 12:27PM EDT | 385.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 360 | 325 | 29.49% |
| MSFT221021C00390000 | 2022-06-28 11:14AM EDT | 390.00 | 0.12 | 0.08 | 0.13 | -0.02 | -14.29% | 15 | 194 | 29.79% |
| MSFT221021C00395000 | 2022-06-14 1:32PM EDT | 395.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 2 | 107 | 30.32% |
| MSFT221021C00400000 | 2022-06-24 11:38AM EDT | 400.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 1,113 | 30.47% |
| MSFT221021C00410000 | 2022-06-27 11:11AM EDT | 410.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 2 | 119 | 31.15% |
| MSFT221021C00420000 | 2022-06-22 11:37AM EDT | 420.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 200 | 293 | 31.64% |
| MSFT221021C00430000 | 2022-06-14 9:30AM EDT | 430.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 10 | 597 | 38.14% |
| MSFT221021C00440000 | 2022-06-09 12:47PM EDT | 440.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 500 | 1,108 | 39.36% |
| MSFT221021C00450000 | 2022-05-31 3:31PM EDT | 450.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 220 | 388 | 40.77% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221021P00125000 | 2022-06-22 3:40PM EDT | 125.00 | 0.28 | 0.18 | 0.22 | 0.00 | - | 3 | 34 | 55.96% |
| MSFT221021P00130000 | 2022-06-24 1:52PM EDT | 130.00 | 0.22 | 0.22 | 0.26 | 0.00 | - | 2 | 125 | 54.49% |
| MSFT221021P00135000 | 2022-06-14 10:12AM EDT | 135.00 | 0.88 | 0.27 | 0.31 | 0.00 | - | 1 | 7 | 53.13% |
| MSFT221021P00140000 | 2022-06-27 9:33AM EDT | 140.00 | 0.28 | 0.33 | 0.36 | 0.00 | - | 3 | 321 | 51.71% |
| MSFT221021P00145000 | 2022-06-17 1:59PM EDT | 145.00 | 0.81 | 0.40 | 0.43 | 0.00 | - | 30 | 76 | 50.42% |
| MSFT221021P00150000 | 2022-06-24 2:40PM EDT | 150.00 | 0.45 | 0.48 | 0.52 | 0.00 | - | 1 | 1,126 | 49.51% |
| MSFT221021P00155000 | 2022-06-24 10:32AM EDT | 155.00 | 0.53 | 0.58 | 0.62 | 0.00 | - | 1 | 333 | 48.29% |
| MSFT221021P00160000 | 2022-06-21 10:07AM EDT | 160.00 | 1.03 | 0.70 | 0.74 | 0.00 | - | 2 | 487 | 47.10% |
| MSFT221021P00165000 | 2022-06-27 3:19PM EDT | 165.00 | 0.73 | 0.84 | 0.88 | 0.00 | - | 5 | 486 | 45.95% |
| MSFT221021P00170000 | 2022-06-28 11:06AM EDT | 170.00 | 0.93 | 1.01 | 1.06 | +0.04 | +4.49% | 1 | 560 | 44.95% |
| MSFT221021P00175000 | 2022-06-28 11:21AM EDT | 175.00 | 1.10 | 1.22 | 1.26 | +0.05 | +4.76% | 10 | 679 | 43.87% |
| MSFT221021P00180000 | 2022-06-27 2:53PM EDT | 180.00 | 1.22 | 1.46 | 1.51 | 0.00 | - | 1 | 433 | 42.92% |
| MSFT221021P00185000 | 2022-06-28 12:16PM EDT | 185.00 | 1.79 | 1.74 | 1.80 | +0.28 | +18.54% | 6 | 1,843 | 41.98% |
| MSFT221021P00190000 | 2022-06-28 11:23AM EDT | 190.00 | 2.05 | 2.09 | 2.14 | +0.32 | +18.50% | 8 | 1,314 | 41.05% |
| MSFT221021P00195000 | 2022-06-27 3:01PM EDT | 195.00 | 2.15 | 2.49 | 2.56 | +0.06 | +2.87% | 68 | 695 | 40.23% |
| MSFT221021P00200000 | 2022-06-28 1:11PM EDT | 200.00 | 3.03 | 2.95 | 3.05 | +0.40 | +15.21% | 201 | 1,142 | 39.44% |
| MSFT221021P00205000 | 2022-06-28 1:19PM EDT | 205.00 | 3.60 | 3.50 | 3.60 | +0.50 | +16.13% | 84 | 881 | 38.59% |
| MSFT221021P00210000 | 2022-06-28 12:13PM EDT | 210.00 | 4.25 | 4.15 | 4.25 | +0.55 | +14.86% | 70 | 1,301 | 37.80% |
| MSFT221021P00215000 | 2022-06-28 11:27AM EDT | 215.00 | 4.60 | 4.85 | 5.00 | +0.65 | +16.46% | 155 | 626 | 37.02% |
| MSFT221021P00220000 | 2022-06-28 1:12PM EDT | 220.00 | 5.85 | 5.75 | 5.90 | +0.75 | +14.71% | 50 | 912 | 36.36% |
| MSFT221021P00225000 | 2022-06-28 11:21AM EDT | 225.00 | 6.15 | 6.75 | 6.90 | +0.39 | +6.77% | 60 | 793 | 35.63% |
| MSFT221021P00230000 | 2022-06-28 1:04PM EDT | 230.00 | 7.92 | 7.90 | 8.00 | +1.36 | +20.73% | 9 | 842 | 34.83% |
| MSFT221021P00235000 | 2022-06-28 10:22AM EDT | 235.00 | 8.31 | 9.20 | 9.30 | +0.56 | +7.23% | 4 | 2,070 | 34.16% |
| MSFT221021P00240000 | 2022-06-28 12:04PM EDT | 240.00 | 10.70 | 10.60 | 10.70 | +1.40 | +15.05% | 44 | 3,512 | 33.37% |
| MSFT221021P00245000 | 2022-06-28 1:02PM EDT | 245.00 | 12.25 | 12.25 | 12.40 | +1.70 | +16.11% | 40 | 1,322 | 32.82% |
| MSFT221021P00250000 | 2022-06-28 12:33PM EDT | 250.00 | 13.93 | 14.05 | 14.20 | +1.48 | +11.89% | 8 | 1,654 | 32.11% |
| MSFT221021P00255000 | 2022-06-28 1:13PM EDT | 255.00 | 16.35 | 16.05 | 16.20 | +2.10 | +14.74% | 137 | 787 | 31.42% |
| MSFT221021P00260000 | 2022-06-28 1:16PM EDT | 260.00 | 18.45 | 18.25 | 18.40 | +2.05 | +12.50% | 166 | 1,164 | 30.71% |
| MSFT221021P00265000 | 2022-06-28 1:29PM EDT | 265.00 | 20.70 | 20.75 | 20.90 | +2.50 | +13.74% | 125 | 1,487 | 30.15% |
| MSFT221021P00270000 | 2022-06-28 1:02PM EDT | 270.00 | 23.55 | 23.30 | 23.60 | +3.05 | +14.88% | 159 | 2,319 | 29.56% |
| MSFT221021P00275000 | 2022-06-28 12:46PM EDT | 275.00 | 26.05 | 26.20 | 26.45 | +2.60 | +11.09% | 26 | 1,930 | 28.83% |
| MSFT221021P00280000 | 2022-06-28 12:41PM EDT | 280.00 | 29.22 | 29.35 | 29.60 | +3.47 | +13.48% | 1 | 3,224 | 28.25% |
| MSFT221021P00285000 | 2022-06-28 12:55PM EDT | 285.00 | 32.77 | 32.65 | 33.00 | +4.27 | +14.98% | 2 | 773 | 27.72% |
| MSFT221021P00290000 | 2022-06-27 1:17PM EDT | 290.00 | 31.85 | 36.30 | 36.60 | 0.00 | - | 46 | 480 | 27.16% |
| MSFT221021P00295000 | 2022-06-28 11:57AM EDT | 295.00 | 40.60 | 39.80 | 40.45 | +4.23 | +11.63% | 1 | 500 | 26.72% |
| MSFT221021P00300000 | 2022-06-28 9:30AM EDT | 300.00 | 40.31 | 43.75 | 44.45 | +0.91 | +2.31% | 4 | 724 | 26.20% |
| MSFT221021P00305000 | 2022-06-28 9:30AM EDT | 305.00 | 44.39 | 47.85 | 49.00 | -0.07 | -0.16% | 4 | 404 | 26.79% |
| MSFT221021P00310000 | 2022-06-23 3:58PM EDT | 310.00 | 53.67 | 51.70 | 53.10 | 0.00 | - | 1 | 434 | 25.68% |
| MSFT221021P00315000 | 2022-06-15 9:46AM EDT | 315.00 | 66.16 | 56.55 | 57.90 | 0.00 | - | 1 | 247 | 26.54% |
| MSFT221021P00320000 | 2022-06-16 10:16AM EDT | 320.00 | 75.32 | 60.60 | 62.95 | 0.00 | - | 1 | 751 | 28.24% |
| MSFT221021P00325000 | 2022-06-15 12:21PM EDT | 325.00 | 75.16 | 65.60 | 67.90 | 0.00 | - | 1 | 40 | 29.52% |
| MSFT221021P00330000 | 2022-06-15 12:08PM EDT | 330.00 | 81.12 | 70.10 | 72.15 | 0.00 | - | 2 | 461 | 27.56% |
| MSFT221021P00335000 | 2022-06-15 12:08PM EDT | 335.00 | 85.92 | 75.45 | 77.85 | 0.00 | - | 2 | 294 | 32.11% |
| MSFT221021P00340000 | 2022-06-13 1:12PM EDT | 340.00 | 95.00 | 80.25 | 82.70 | 0.00 | - | 1 | 30 | 32.80% |
| MSFT221021P00345000 | 2022-06-16 1:42PM EDT | 345.00 | 99.90 | 84.30 | 87.05 | 0.00 | - | 4 | 0 | 30.77% |
| MSFT221021P00350000 | 2022-06-14 10:40AM EDT | 350.00 | 106.55 | 90.45 | 92.35 | 0.00 | - | 3 | 3 | 33.63% |
| MSFT221021P00355000 | 2022-05-23 10:06AM EDT | 355.00 | 98.93 | 96.50 | 100.05 | 0.00 | - | 2 | 0 | 45.42% |
| MSFT221021P00360000 | 2022-06-13 9:35AM EDT | 360.00 | 114.23 | 100.35 | 102.35 | 0.00 | - | 1 | 0 | 36.00% |
| MSFT221021P00365000 | 2022-06-09 10:44AM EDT | 365.00 | 92.69 | 104.95 | 107.70 | 0.00 | - | 1 | 0 | 38.98% |
| MSFT221021P00375000 | 2022-03-23 3:43PM EDT | 375.00 | 76.75 | 100.20 | 104.20 | 0.00 | - | - | 4 | 0.00% |
| MSFT221021P00380000 | 2022-03-17 10:45AM EDT | 380.00 | 90.50 | 100.35 | 102.55 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
