Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221118C00150000 | 2022-06-24 10:29AM EDT | 150.00 | 117.30 | 107.40 | 109.30 | 0.00 | - | 2 | 7 | 55.93% |
| MSFT221118C00160000 | 2022-05-06 12:49PM EDT | 160.00 | 119.98 | 110.35 | 114.50 | 0.00 | - | 12 | 12 | 96.99% |
| MSFT221118C00170000 | 2022-05-12 3:18PM EDT | 170.00 | 87.34 | 85.65 | 88.90 | 0.00 | - | 45 | 46 | 42.51% |
| MSFT221118C00175000 | 2022-05-17 12:45PM EDT | 175.00 | 94.24 | 72.95 | 76.35 | 0.00 | - | 29 | 48 | 0.00% |
| MSFT221118C00180000 | 2022-06-21 10:51AM EDT | 180.00 | 78.64 | 79.90 | 81.45 | 0.00 | - | 5 | 26 | 49.02% |
| MSFT221118C00185000 | 2022-06-21 12:21PM EDT | 185.00 | 72.75 | 75.30 | 77.05 | 0.00 | - | 1 | 3 | 48.23% |
| MSFT221118C00190000 | 2022-06-24 11:02AM EDT | 190.00 | 79.14 | 70.20 | 72.95 | 0.00 | - | 1 | 2 | 48.15% |
| MSFT221118C00195000 | 2022-06-24 11:01AM EDT | 195.00 | 74.50 | 66.65 | 67.95 | 0.00 | - | 1 | 19 | 45.20% |
| MSFT221118C00200000 | 2022-06-17 2:29PM EDT | 200.00 | 57.56 | 61.40 | 64.10 | 0.00 | - | 1 | 84 | 45.41% |
| MSFT221118C00205000 | 2022-05-17 12:33PM EDT | 205.00 | 67.40 | 47.55 | 51.70 | 0.00 | - | 11 | 30 | 0.00% |
| MSFT221118C00210000 | 2022-06-24 9:31AM EDT | 210.00 | 59.51 | 53.95 | 55.90 | 0.00 | - | 2 | 29 | 43.69% |
| MSFT221118C00215000 | 2022-06-15 2:25PM EDT | 215.00 | 45.10 | 49.80 | 51.75 | 0.00 | - | 5 | 2 | 42.44% |
| MSFT221118C00220000 | 2022-06-22 2:19PM EDT | 220.00 | 46.35 | 45.30 | 47.15 | 0.00 | - | 1 | 114 | 40.12% |
| MSFT221118C00225000 | 2022-06-21 1:40PM EDT | 225.00 | 39.97 | 41.45 | 43.35 | 0.00 | - | 2 | 99 | 39.29% |
| MSFT221118C00230000 | 2022-06-28 1:02PM EDT | 230.00 | 40.18 | 37.75 | 39.00 | -5.62 | -12.27% | 4 | 235 | 37.24% |
| MSFT221118C00235000 | 2022-06-27 11:48AM EDT | 235.00 | 42.50 | 34.30 | 35.80 | 0.00 | - | 7 | 95 | 37.11% |
| MSFT221118C00240000 | 2022-06-22 2:19PM EDT | 240.00 | 32.00 | 31.30 | 33.00 | 0.00 | - | 5 | 173 | 37.37% |
| MSFT221118C00245000 | 2022-06-24 3:28PM EDT | 245.00 | 34.20 | 28.45 | 29.20 | -0.51 | -1.47% | 1 | 89 | 35.69% |
| MSFT221118C00250000 | 2022-06-28 10:59AM EDT | 250.00 | 28.10 | 25.40 | 26.05 | -2.55 | -8.32% | 40 | 326 | 34.85% |
| MSFT221118C00255000 | 2022-06-28 3:03PM EDT | 255.00 | 23.22 | 22.55 | 23.00 | -4.58 | -16.47% | 65 | 431 | 33.93% |
| MSFT221118C00260000 | 2022-06-28 2:34PM EDT | 260.00 | 20.50 | 20.00 | 20.95 | -3.95 | -16.16% | 77 | 663 | 34.30% |
| MSFT221118C00265000 | 2022-06-28 3:03PM EDT | 265.00 | 18.03 | 17.40 | 17.70 | -4.68 | -20.61% | 30 | 519 | 32.53% |
| MSFT221118C00270000 | 2022-06-28 2:45PM EDT | 270.00 | 15.53 | 15.10 | 15.50 | -3.70 | -19.24% | 840 | 1,505 | 32.11% |
| MSFT221118C00275000 | 2022-06-28 2:54PM EDT | 275.00 | 13.40 | 12.80 | 13.55 | -3.10 | -18.79% | 27 | 1,310 | 31.80% |
| MSFT221118C00280000 | 2022-06-28 3:03PM EDT | 280.00 | 11.50 | 10.95 | 11.40 | -2.75 | -19.30% | 26 | 2,043 | 30.88% |
| MSFT221118C00285000 | 2022-06-28 12:32PM EDT | 285.00 | 10.05 | 9.50 | 9.75 | -2.10 | -17.28% | 7 | 2,726 | 30.48% |
| MSFT221118C00290000 | 2022-06-28 1:26PM EDT | 290.00 | 8.50 | 8.10 | 8.25 | -2.05 | -19.43% | 13 | 1,536 | 30.04% |
| MSFT221118C00295000 | 2022-06-28 2:01PM EDT | 295.00 | 7.40 | 6.60 | 7.00 | -1.30 | -14.94% | 13 | 1,130 | 29.76% |
| MSFT221118C00300000 | 2022-06-28 1:57PM EDT | 300.00 | 6.10 | 5.55 | 5.95 | -1.30 | -17.57% | 4 | 1,347 | 29.59% |
| MSFT221118C00305000 | 2022-06-28 10:06AM EDT | 305.00 | 5.50 | 4.55 | 4.90 | -0.80 | -12.70% | 1 | 611 | 29.14% |
| MSFT221118C00310000 | 2022-06-28 1:13PM EDT | 310.00 | 4.00 | 3.65 | 4.00 | -1.31 | -24.67% | 28 | 789 | 28.71% |
| MSFT221118C00315000 | 2022-06-28 1:17PM EDT | 315.00 | 3.34 | 3.10 | 3.30 | -1.19 | -26.27% | 89 | 1,538 | 28.47% |
| MSFT221118C00320000 | 2022-06-28 1:29PM EDT | 320.00 | 2.79 | 2.47 | 2.70 | -1.06 | -27.53% | 17 | 1,455 | 28.24% |
| MSFT221118C00325000 | 2022-06-28 1:47PM EDT | 325.00 | 2.28 | 2.00 | 2.27 | -0.82 | -26.45% | 39 | 878 | 28.25% |
| MSFT221118C00330000 | 2022-06-28 12:37PM EDT | 330.00 | 1.82 | 1.58 | 1.93 | -0.76 | -29.46% | 69 | 1,631 | 28.37% |
| MSFT221118C00335000 | 2022-06-28 3:01PM EDT | 335.00 | 1.42 | 1.29 | 1.53 | -0.56 | -28.28% | 12 | 1,325 | 28.04% |
| MSFT221118C00340000 | 2022-06-28 2:49PM EDT | 340.00 | 1.23 | 1.01 | 1.25 | -0.48 | -28.07% | 4 | 627 | 27.94% |
| MSFT221118C00345000 | 2022-06-28 1:47PM EDT | 345.00 | 1.00 | 0.86 | 1.05 | -0.40 | -28.57% | 154 | 844 | 28.04% |
| MSFT221118C00350000 | 2022-06-28 2:11PM EDT | 350.00 | 0.83 | 0.69 | 0.93 | -0.22 | -20.95% | 10 | 3,504 | 28.42% |
| MSFT221118C00355000 | 2022-06-15 2:40PM EDT | 355.00 | 0.79 | 0.52 | 0.79 | 0.00 | - | 2 | 888 | 28.55% |
| MSFT221118C00360000 | 2022-06-21 2:22PM EDT | 360.00 | 0.50 | 0.40 | 0.67 | 0.00 | - | 1 | 483 | 28.69% |
| MSFT221118C00365000 | 2022-06-22 3:21PM EDT | 365.00 | 0.49 | 0.29 | 0.58 | 0.00 | - | 1 | 392 | 28.92% |
| MSFT221118C00370000 | 2022-06-21 9:56AM EDT | 370.00 | 0.40 | 0.22 | 0.51 | 0.00 | - | 2 | 155 | 29.20% |
| MSFT221118C00375000 | 2022-06-21 3:19PM EDT | 375.00 | 0.30 | 0.16 | 0.45 | 0.00 | - | 1 | 638 | 29.49% |
| MSFT221118C00380000 | 2022-06-28 2:42PM EDT | 380.00 | 0.30 | 0.12 | 0.40 | -0.03 | -9.09% | 3 | 93 | 29.81% |
| MSFT221118C00385000 | 2022-06-14 1:28PM EDT | 385.00 | 0.23 | 0.08 | 0.39 | 0.00 | - | 3 | 76 | 30.52% |
| MSFT221118C00390000 | 2022-06-16 2:20PM EDT | 390.00 | 0.19 | 0.07 | 0.39 | 0.00 | - | 360 | 55 | 31.32% |
| MSFT221118C00395000 | 2022-06-27 12:22PM EDT | 395.00 | 0.22 | 0.02 | 0.39 | 0.00 | - | 20 | 162 | 32.11% |
| MSFT221118C00400000 | 2022-06-28 11:40AM EDT | 400.00 | 0.17 | 0.07 | 0.32 | +0.02 | +13.33% | 240 | 45 | 31.98% |
| MSFT221118C00405000 | 2022-06-27 3:45PM EDT | 405.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 10 | 15 | 33.13% |
| MSFT221118C00410000 | 2022-06-14 1:27PM EDT | 410.00 | 0.14 | 0.02 | 0.33 | 0.00 | - | 2 | 341 | 33.62% |
| MSFT221118C00415000 | 2022-06-14 1:27PM EDT | 415.00 | 0.18 | 0.01 | 0.31 | 0.00 | - | 2 | 189 | 34.03% |
| MSFT221118C00420000 | 2022-06-21 3:19PM EDT | 420.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 200 | 244 | 34.62% |
| MSFT221118C00425000 | 2022-06-21 3:20PM EDT | 425.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 200 | 268 | 35.16% |
| MSFT221118C00430000 | 2022-06-22 2:49PM EDT | 430.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 200 | 152 | 35.67% |
| MSFT221118C00435000 | 2022-05-24 11:14AM EDT | 435.00 | 0.18 | 0.01 | 0.17 | 0.00 | - | 64 | 229 | 34.18% |
| MSFT221118C00440000 | 2022-05-24 11:04AM EDT | 440.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 88 | 312 | 12.50% |
| MSFT221118C00445000 | 2022-06-06 11:03AM EDT | 445.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 300 | 146 | 37.31% |
| MSFT221118C00450000 | 2022-05-23 9:51AM EDT | 450.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 29 | 38.28% |
| MSFT221118C00460000 | 2022-04-26 1:57PM EDT | 460.00 | 0.30 | 0.00 | 2.26 | 0.00 | - | 1 | 5 | 55.01% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221118P00130000 | 2022-06-23 12:50PM EDT | 130.00 | 0.49 | 0.29 | 0.48 | 0.00 | - | 10 | 81 | 51.90% |
| MSFT221118P00135000 | 2022-06-14 9:37AM EDT | 135.00 | 1.34 | 0.39 | 0.55 | 0.00 | - | 1 | 21 | 50.81% |
| MSFT221118P00140000 | 2022-06-23 1:49PM EDT | 140.00 | 0.70 | 0.49 | 0.64 | 0.00 | - | 1 | 497 | 50.71% |
| MSFT221118P00145000 | 2022-06-14 11:14AM EDT | 145.00 | 1.80 | 0.62 | 0.74 | 0.00 | - | 2 | 333 | 49.33% |
| MSFT221118P00150000 | 2022-06-27 11:35AM EDT | 150.00 | 0.67 | 0.78 | 0.93 | 0.00 | - | 7 | 562 | 48.74% |
| MSFT221118P00155000 | 2022-06-24 9:33AM EDT | 155.00 | 1.10 | 0.97 | 1.07 | 0.00 | - | 2 | 63 | 47.42% |
| MSFT221118P00160000 | 2022-06-28 11:26AM EDT | 160.00 | 1.05 | 1.13 | 1.34 | +0.12 | +12.90% | 10 | 779 | 46.97% |
| MSFT221118P00165000 | 2022-06-28 2:50PM EDT | 165.00 | 1.43 | 1.41 | 1.62 | -0.33 | -18.75% | 20 | 753 | 46.25% |
| MSFT221118P00170000 | 2022-06-27 3:49PM EDT | 170.00 | 1.35 | 1.69 | 1.91 | 0.00 | - | 5 | 730 | 45.35% |
| MSFT221118P00175000 | 2022-06-27 3:20PM EDT | 175.00 | 1.63 | 1.99 | 2.15 | 0.00 | - | 1 | 455 | 43.99% |
| MSFT221118P00180000 | 2022-06-28 2:20PM EDT | 180.00 | 2.34 | 2.36 | 2.49 | +0.41 | +21.24% | 12 | 734 | 42.99% |
| MSFT221118P00185000 | 2022-06-27 1:56PM EDT | 185.00 | 2.23 | 2.76 | 2.96 | 0.00 | - | 4 | 794 | 42.33% |
| MSFT221118P00190000 | 2022-06-28 3:06PM EDT | 190.00 | 3.30 | 3.25 | 3.40 | +0.64 | +24.06% | 131 | 2,135 | 41.33% |
| MSFT221118P00195000 | 2022-06-28 2:39PM EDT | 195.00 | 3.90 | 3.75 | 3.95 | +0.80 | +25.81% | 3 | 1,379 | 40.50% |
| MSFT221118P00200000 | 2022-06-28 12:49PM EDT | 200.00 | 4.13 | 4.45 | 4.60 | +0.63 | +18.00% | 3 | 1,204 | 39.77% |
| MSFT221118P00205000 | 2022-06-27 12:50PM EDT | 205.00 | 4.88 | 5.05 | 5.35 | +0.83 | +20.49% | 3 | 2,163 | 39.08% |
| MSFT221118P00210000 | 2022-06-27 2:50PM EDT | 210.00 | 4.85 | 5.90 | 6.15 | 0.00 | - | 96 | 1,010 | 38.28% |
| MSFT221118P00215000 | 2022-06-28 12:42PM EDT | 215.00 | 6.38 | 6.85 | 7.05 | +0.83 | +14.95% | 1 | 604 | 37.50% |
| MSFT221118P00220000 | 2022-06-28 12:04PM EDT | 220.00 | 7.50 | 7.85 | 8.15 | +1.30 | +20.97% | 4 | 1,881 | 36.92% |
| MSFT221118P00225000 | 2022-06-27 3:54PM EDT | 225.00 | 7.66 | 9.00 | 9.30 | 0.00 | - | 4 | 2,813 | 36.19% |
| MSFT221118P00230000 | 2022-06-28 3:13PM EDT | 230.00 | 10.50 | 10.35 | 10.65 | +1.95 | +22.81% | 6 | 1,468 | 35.60% |
| MSFT221118P00235000 | 2022-06-27 3:49PM EDT | 235.00 | 9.75 | 11.80 | 12.15 | 0.00 | - | 32 | 983 | 35.02% |
| MSFT221118P00240000 | 2022-06-28 12:42PM EDT | 240.00 | 12.60 | 13.35 | 13.70 | +1.40 | +12.50% | 7 | 856 | 34.26% |
| MSFT221118P00245000 | 2022-06-28 2:54PM EDT | 245.00 | 14.95 | 15.15 | 15.45 | +2.45 | +19.60% | 24 | 443 | 33.59% |
| MSFT221118P00250000 | 2022-06-28 1:38PM EDT | 250.00 | 16.30 | 17.05 | 17.45 | +1.95 | +13.59% | 26 | 2,230 | 33.05% |
| MSFT221118P00255000 | 2022-06-28 2:24PM EDT | 255.00 | 19.07 | 19.25 | 19.60 | +2.77 | +16.99% | 68 | 1,033 | 32.47% |
| MSFT221118P00260000 | 2022-06-28 12:21PM EDT | 260.00 | 20.58 | 21.40 | 21.85 | +2.18 | +11.85% | 41 | 1,850 | 31.77% |
| MSFT221118P00265000 | 2022-06-28 2:55PM EDT | 265.00 | 23.55 | 23.85 | 24.35 | +3.10 | +15.16% | 25 | 589 | 31.16% |
| MSFT221118P00270000 | 2022-06-28 12:01PM EDT | 270.00 | 25.25 | 26.60 | 27.10 | +2.50 | +10.99% | 48 | 1,451 | 30.65% |
| MSFT221118P00275000 | 2022-06-28 2:39PM EDT | 275.00 | 29.55 | 29.55 | 30.80 | +4.25 | +16.80% | 1 | 953 | 31.35% |
| MSFT221118P00280000 | 2022-06-24 3:50PM EDT | 280.00 | 27.70 | 32.65 | 33.10 | 0.00 | - | 3 | 1,260 | 29.51% |
| MSFT221118P00285000 | 2022-06-28 1:16PM EDT | 285.00 | 34.83 | 35.95 | 36.40 | +3.33 | +10.57% | 8 | 526 | 28.97% |
| MSFT221118P00290000 | 2022-06-27 2:13PM EDT | 290.00 | 34.10 | 39.40 | 40.05 | 0.00 | - | 5 | 476 | 28.72% |
| MSFT221118P00295000 | 2022-06-27 3:44PM EDT | 295.00 | 37.60 | 42.75 | 44.35 | 0.00 | - | 14 | 240 | 29.42% |
| MSFT221118P00300000 | 2022-06-28 11:42AM EDT | 300.00 | 45.05 | 46.40 | 48.30 | +3.60 | +8.69% | 10 | 386 | 29.23% |
| MSFT221118P00305000 | 2022-06-24 11:00AM EDT | 305.00 | 45.70 | 50.30 | 52.15 | 0.00 | - | 1 | 421 | 28.52% |
| MSFT221118P00310000 | 2022-06-15 12:05PM EDT | 310.00 | 62.48 | 55.20 | 56.55 | 0.00 | - | 3 | 175 | 28.76% |
| MSFT221118P00315000 | 2022-06-16 12:47PM EDT | 315.00 | 71.67 | 59.25 | 60.85 | 0.00 | - | 2 | 935 | 28.53% |
| MSFT221118P00320000 | 2022-06-17 12:25PM EDT | 320.00 | 73.32 | 63.40 | 65.20 | 0.00 | - | 9 | 230 | 28.16% |
| MSFT221118P00325000 | 2022-06-16 11:00AM EDT | 325.00 | 81.00 | 68.55 | 70.40 | 0.00 | - | 1 | 35 | 30.13% |
| MSFT221118P00330000 | 2022-06-10 1:24PM EDT | 330.00 | 76.33 | 73.40 | 74.60 | 0.00 | - | 2 | 23 | 28.88% |
| MSFT221118P00335000 | 2022-06-16 3:42PM EDT | 335.00 | 91.00 | 77.55 | 79.45 | 0.00 | - | 10 | 41 | 29.58% |
| MSFT221118P00340000 | 2022-06-08 3:34PM EDT | 340.00 | 70.16 | 82.55 | 84.20 | 0.00 | - | 1 | 19 | 29.80% |
| MSFT221118P00345000 | 2022-06-24 1:44PM EDT | 345.00 | 81.95 | 87.55 | 89.60 | 0.00 | - | 4 | 15 | 32.54% |
| MSFT221118P00350000 | 2022-05-16 3:16PM EDT | 350.00 | 86.42 | 97.65 | 99.30 | 0.00 | - | 10 | 9 | 46.96% |
| MSFT221118P00355000 | 2022-05-25 10:06AM EDT | 355.00 | 97.94 | 89.95 | 91.90 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221118P00360000 | 2022-06-10 9:37AM EDT | 360.00 | 101.85 | 102.15 | 104.15 | 0.00 | - | 1 | 0 | 34.03% |
| MSFT221118P00370000 | 2022-04-13 3:09PM EDT | 370.00 | 84.97 | 108.40 | 111.30 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT221118P00375000 | 2022-04-25 10:44AM EDT | 375.00 | 100.50 | 110.70 | 114.90 | 0.00 | - | - | 0 | 0.00% |
| MSFT221118P00400000 | 2022-04-11 11:36AM EDT | 400.00 | 114.64 | 135.80 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00410000 | 2022-04-21 1:05PM EDT | 410.00 | 124.21 | 155.70 | 159.50 | 0.00 | - | - | 0 | 56.51% |
| MSFT221118P00430000 | 2022-05-25 10:06AM EDT | 430.00 | 172.70 | 164.75 | 166.95 | 0.00 | - | - | 0 | 0.00% |
| MSFT221118P00460000 | 2022-04-21 1:05PM EDT | 460.00 | 173.93 | 205.60 | 209.60 | 0.00 | - | - | 0 | 65.76% |
© 2022 Yahoo. All rights reserved.
