Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221007C00160000 | 2022-09-27 2:32PM EDT | 160.00 | 75.15 | 79.25 | 82.40 | 0.00 | - | 11 | 34 | 161.33% |
| MSFT221007C00165000 | 2022-09-30 9:54AM EDT | 165.00 | 74.40 | 74.20 | 76.95 | 0.00 | - | 4 | 87 | 230.66% |
| MSFT221007C00170000 | 2022-09-27 10:30AM EDT | 170.00 | 69.55 | 70.00 | 72.45 | 0.00 | - | 1 | 56 | 180.18% |
| MSFT221007C00175000 | 2022-10-03 3:45PM EDT | 175.00 | 66.00 | 64.60 | 67.25 | +1.00 | +1.54% | 1 | 14 | 143.36% |
| MSFT221007C00180000 | 2022-09-29 11:57AM EDT | 180.00 | 57.15 | 60.10 | 62.10 | 0.00 | - | 1 | 62 | 146.78% |
| MSFT221007C00185000 | 2022-09-30 3:02PM EDT | 185.00 | 50.90 | 55.00 | 57.25 | 0.00 | - | 4 | 60 | 136.52% |
| MSFT221007C00190000 | 2022-09-30 1:29PM EDT | 190.00 | 46.92 | 49.65 | 52.00 | 0.00 | - | 21 | 24 | 98.83% |
| MSFT221007C00192500 | 2022-09-29 12:05PM EDT | 192.50 | 44.55 | 47.55 | 49.10 | 0.00 | - | - | 5 | 94.14% |
| MSFT221007C00195000 | 2022-09-30 9:42AM EDT | 195.00 | 44.10 | 44.75 | 46.90 | 0.00 | - | 1 | 13 | 89.26% |
| MSFT221007C00197500 | 2022-09-30 10:07AM EDT | 197.50 | 42.05 | 42.60 | 44.25 | 0.00 | - | 4 | 7 | 94.73% |
| MSFT221007C00200000 | 2022-09-30 10:07AM EDT | 200.00 | 39.60 | 40.15 | 41.60 | 0.00 | - | 10 | 75 | 85.35% |
| MSFT221007C00202500 | 2022-09-30 3:15PM EDT | 202.50 | 32.75 | 37.35 | 39.30 | 0.00 | - | 8 | 13 | 75.00% |
| MSFT221007C00205000 | 2022-10-03 12:06PM EDT | 205.00 | 32.75 | 34.30 | 36.90 | +2.35 | +7.73% | 6 | 55 | 115.82% |
| MSFT221007C00207500 | 2022-09-30 1:34PM EDT | 207.50 | 29.40 | 31.70 | 34.10 | 0.00 | - | 11 | 5 | 101.12% |
| MSFT221007C00210000 | 2022-10-03 3:01PM EDT | 210.00 | 31.30 | 29.70 | 31.75 | +6.70 | +27.24% | 1 | 18 | 98.73% |
| MSFT221007C00212500 | 2022-10-03 1:00PM EDT | 212.50 | 25.75 | 27.70 | 29.15 | -2.10 | -7.54% | 3 | 9 | 64.06% |
| MSFT221007C00215000 | 2022-10-03 3:46PM EDT | 215.00 | 26.25 | 25.70 | 26.30 | +7.30 | +38.52% | 2 | 161 | 62.79% |
| MSFT221007C00217500 | 2022-10-03 1:11PM EDT | 217.50 | 21.25 | 22.10 | 24.55 | +4.65 | +28.01% | 1 | 41 | 85.45% |
| MSFT221007C00220000 | 2022-10-03 3:52PM EDT | 220.00 | 20.80 | 20.75 | 21.75 | +6.33 | +43.75% | 58 | 311 | 60.55% |
| MSFT221007C00222500 | 2022-10-03 10:47AM EDT | 222.50 | 18.85 | 18.15 | 19.20 | +6.10 | +47.84% | 1 | 272 | 52.54% |
| MSFT221007C00225000 | 2022-10-03 3:54PM EDT | 225.00 | 16.50 | 15.70 | 17.35 | +6.15 | +59.42% | 72 | 276 | 54.83% |
| MSFT221007C00227500 | 2022-10-03 3:55PM EDT | 227.50 | 14.05 | 13.65 | 15.15 | +5.55 | +65.29% | 84 | 361 | 54.98% |
| MSFT221007C00230000 | 2022-10-03 3:56PM EDT | 230.00 | 11.45 | 11.40 | 11.95 | +4.85 | +73.48% | 536 | 722 | 48.61% |
| MSFT221007C00232500 | 2022-10-03 3:52PM EDT | 232.50 | 9.22 | 9.25 | 9.70 | +4.22 | +84.40% | 500 | 463 | 44.61% |
| MSFT221007C00235000 | 2022-10-03 3:59PM EDT | 235.00 | 7.40 | 7.30 | 7.70 | +3.70 | +100.00% | 3,595 | 1,442 | 42.53% |
| MSFT221007C00237500 | 2022-10-03 3:59PM EDT | 237.50 | 5.60 | 5.55 | 5.75 | +2.85 | +103.64% | 7,467 | 1,698 | 39.23% |
| MSFT221007C00240000 | 2022-10-03 3:59PM EDT | 240.00 | 4.05 | 3.95 | 4.15 | +2.15 | +113.16% | 10,236 | 3,883 | 37.55% |
| MSFT221007C00242500 | 2022-10-03 3:59PM EDT | 242.50 | 2.75 | 2.53 | 2.80 | +1.51 | +121.77% | 6,224 | 2,778 | 35.79% |
| MSFT221007C00245000 | 2022-10-03 3:59PM EDT | 245.00 | 1.70 | 1.65 | 1.81 | +0.89 | +109.88% | 11,114 | 4,654 | 34.90% |
| MSFT221007C00247500 | 2022-10-03 3:59PM EDT | 247.50 | 0.97 | 0.93 | 1.09 | +0.46 | +90.20% | 5,254 | 5,179 | 34.06% |
| MSFT221007C00250000 | 2022-10-03 3:59PM EDT | 250.00 | 0.51 | 0.50 | 0.58 | +0.21 | +70.00% | 5,562 | 4,618 | 32.81% |
| MSFT221007C00252500 | 2022-10-03 3:59PM EDT | 252.50 | 0.27 | 0.24 | 0.30 | +0.08 | +42.11% | 2,374 | 2,235 | 32.32% |
| MSFT221007C00255000 | 2022-10-03 3:59PM EDT | 255.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 3,389 | 0 | 32.23% |
| MSFT221007C00257500 | 2022-10-03 3:58PM EDT | 257.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 472 | 1,465 | 32.81% |
| MSFT221007C00260000 | 2022-10-03 3:59PM EDT | 260.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 715 | 3,263 | 34.18% |
| MSFT221007C00262500 | 2022-10-03 3:52PM EDT | 262.50 | 0.03 | 0.01 | 0.16 | -0.03 | -50.00% | 100 | 1,126 | 45.31% |
| MSFT221007C00265000 | 2022-10-03 3:46PM EDT | 265.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1,423 | 2,826 | 38.67% |
| MSFT221007C00267500 | 2022-10-03 2:37PM EDT | 267.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 38 | 399 | 41.80% |
| MSFT221007C00270000 | 2022-10-03 3:30PM EDT | 270.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 467 | 2,595 | 42.97% |
| MSFT221007C00272500 | 2022-10-03 12:34PM EDT | 272.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 53 | 233 | 50.00% |
| MSFT221007C00275000 | 2022-10-03 3:43PM EDT | 275.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 96 | 1,091 | 49.22% |
| MSFT221007C00280000 | 2022-10-03 3:55PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 124 | 0 | 51.56% |
| MSFT221007C00285000 | 2022-10-03 1:53PM EDT | 285.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 126 | 906 | 62.11% |
| MSFT221007C00290000 | 2022-10-03 3:10PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 3,469 | 57.81% |
| MSFT221007C00295000 | 2022-10-03 9:47AM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 0 | 67.19% |
| MSFT221007C00300000 | 2022-10-03 12:28PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 313 | 67.19% |
| MSFT221007C00305000 | 2022-09-30 12:19PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 0 | 71.88% |
| MSFT221007C00310000 | 2022-09-30 9:34AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 195 | 84.38% |
| MSFT221007C00315000 | 2022-10-03 9:48AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 585 | 81.25% |
| MSFT221007C00320000 | 2022-09-23 11:06AM EDT | 320.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 998 | 84.38% |
| MSFT221007C00325000 | 2022-10-03 2:27PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 187 | 90.63% |
| MSFT221007C00330000 | 2022-09-22 3:43PM EDT | 330.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 40 | 147 | 122.27% |
| MSFT221007C00335000 | 2022-09-22 3:38PM EDT | 335.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 508 | 127.34% |
| MSFT221007C00340000 | 2022-09-07 2:28PM EDT | 340.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 710 | 740 | 132.03% |
| MSFT221007C00345000 | 2022-09-07 3:48PM EDT | 345.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 225 | 115.63% |
| MSFT221007C00350000 | 2022-09-09 12:16PM EDT | 350.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 130 | 120.31% |
| MSFT221007C00360000 | 2022-09-08 12:28PM EDT | 360.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 128.13% |
| MSFT221007C00370000 | 2022-09-20 3:21PM EDT | 370.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 1 | 183.98% |
| MSFT221007C00380000 | 2022-10-03 3:13PM EDT | 380.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 193.36% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221007P00160000 | 2022-09-30 3:22PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 887 | 121.88% |
| MSFT221007P00165000 | 2022-09-30 2:50PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,137 | 125.00% |
| MSFT221007P00170000 | 2022-10-03 10:14AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,139 | 106.25% |
| MSFT221007P00175000 | 2022-10-03 12:27PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 64 | 657 | 110.16% |
| MSFT221007P00180000 | 2022-10-03 3:39PM EDT | 180.00 | 0.01 | 0.00 | 0.51 | -0.02 | -66.67% | 386 | 0 | 138.67% |
| MSFT221007P00185000 | 2022-10-03 3:40PM EDT | 185.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 192 | 1,037 | 92.19% |
| MSFT221007P00190000 | 2022-10-03 3:34PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 942 | 73.44% |
| MSFT221007P00192500 | 2022-09-30 2:14PM EDT | 192.50 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 15 | 146 | 82.81% |
| MSFT221007P00195000 | 2022-10-03 3:22PM EDT | 195.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 17 | 1,328 | 77.34% |
| MSFT221007P00197500 | 2022-10-03 1:55PM EDT | 197.50 | 0.02 | 0.01 | 0.10 | -0.07 | -77.78% | 419 | 353 | 80.08% |
| MSFT221007P00200000 | 2022-10-03 3:53PM EDT | 200.00 | 0.01 | 0.01 | 0.06 | -0.09 | -90.00% | 158 | 1,308 | 71.48% |
| MSFT221007P00202500 | 2022-10-03 3:32PM EDT | 202.50 | 0.03 | 0.02 | 0.09 | -0.11 | -78.57% | 102 | 684 | 70.90% |
| MSFT221007P00205000 | 2022-10-03 3:59PM EDT | 205.00 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 1,180 | 1,178 | 62.89% |
| MSFT221007P00207500 | 2022-10-03 3:58PM EDT | 207.50 | 0.04 | 0.02 | 0.05 | -0.16 | -80.00% | 358 | 413 | 58.59% |
| MSFT221007P00210000 | 2022-10-03 3:53PM EDT | 210.00 | 0.04 | 0.04 | 0.06 | -0.28 | -87.50% | 1,009 | 3,219 | 57.03% |
| MSFT221007P00212500 | 2022-10-03 3:49PM EDT | 212.50 | 0.07 | 0.02 | 0.08 | -0.35 | -83.33% | 137 | 1,220 | 52.54% |
| MSFT221007P00215000 | 2022-10-03 3:59PM EDT | 215.00 | 0.10 | 0.07 | 0.09 | -0.48 | -82.76% | 1,269 | 2,389 | 51.56% |
| MSFT221007P00217500 | 2022-10-03 3:48PM EDT | 217.50 | 0.11 | 0.08 | 0.13 | -0.65 | -85.53% | 487 | 914 | 50.68% |
| MSFT221007P00220000 | 2022-10-03 3:59PM EDT | 220.00 | 0.17 | 0.15 | 0.20 | -0.90 | -84.11% | 1,293 | 2,447 | 49.61% |
| MSFT221007P00222500 | 2022-10-03 3:42PM EDT | 222.50 | 0.25 | 0.20 | 0.37 | -1.17 | -82.39% | 818 | 808 | 50.59% |
| MSFT221007P00225000 | 2022-10-03 3:59PM EDT | 225.00 | 0.36 | 0.30 | 0.40 | -1.56 | -81.25% | 1,955 | 2,180 | 45.80% |
| MSFT221007P00227500 | 2022-10-03 3:57PM EDT | 227.50 | 0.51 | 0.50 | 0.54 | -2.04 | -80.00% | 1,532 | 1,437 | 43.31% |
| MSFT221007P00230000 | 2022-10-03 3:59PM EDT | 230.00 | 0.76 | 0.73 | 0.80 | -2.64 | -77.65% | 8,176 | 2,003 | 41.99% |
| MSFT221007P00232500 | 2022-10-03 3:59PM EDT | 232.50 | 1.13 | 1.07 | 1.16 | -3.24 | -74.14% | 2,401 | 1,080 | 40.48% |
| MSFT221007P00235000 | 2022-10-03 3:59PM EDT | 235.00 | 1.61 | 1.57 | 1.71 | -3.87 | -70.62% | 9,344 | 0 | 39.58% |
| MSFT221007P00237500 | 2022-10-03 3:59PM EDT | 237.50 | 2.32 | 2.27 | 2.40 | -4.68 | -66.86% | 4,960 | 2,048 | 38.09% |
| MSFT221007P00240000 | 2022-10-03 3:59PM EDT | 240.00 | 3.20 | 3.20 | 3.30 | -5.38 | -62.70% | 3,945 | 3,894 | 36.45% |
| MSFT221007P00242500 | 2022-10-03 3:58PM EDT | 242.50 | 4.50 | 4.35 | 4.55 | -6.10 | -57.55% | 2,025 | 0 | 35.69% |
| MSFT221007P00245000 | 2022-10-03 3:56PM EDT | 245.00 | 5.95 | 5.85 | 6.15 | -6.46 | -52.05% | 464 | 2,133 | 35.79% |
| MSFT221007P00247500 | 2022-10-03 3:59PM EDT | 247.50 | 7.67 | 7.20 | 7.85 | -5.30 | -40.86% | 321 | 0 | 34.06% |
| MSFT221007P00250000 | 2022-10-03 3:45PM EDT | 250.00 | 9.50 | 9.25 | 10.30 | -7.85 | -45.24% | 320 | 1,146 | 40.16% |
| MSFT221007P00252500 | 2022-10-03 3:36PM EDT | 252.50 | 11.46 | 10.80 | 12.85 | -7.14 | -38.39% | 27 | 274 | 47.31% |
| MSFT221007P00255000 | 2022-10-03 3:54PM EDT | 255.00 | 14.30 | 13.65 | 15.20 | -7.65 | -34.85% | 199 | 1,322 | 50.88% |
| MSFT221007P00257500 | 2022-10-03 3:54PM EDT | 257.50 | 16.40 | 15.40 | 17.55 | -7.20 | -30.51% | 64 | 183 | 53.71% |
| MSFT221007P00260000 | 2022-10-03 3:47PM EDT | 260.00 | 18.90 | 18.70 | 19.75 | -3.52 | -15.70% | 32 | 621 | 52.15% |
| MSFT221007P00262500 | 2022-10-03 2:06PM EDT | 262.50 | 22.73 | 21.35 | 23.40 | -2.22 | -8.90% | 13 | 110 | 60.21% |
| MSFT221007P00265000 | 2022-10-03 3:54PM EDT | 265.00 | 24.18 | 23.90 | 24.55 | -4.59 | -15.95% | 19 | 478 | 55.08% |
| MSFT221007P00267500 | 2022-10-03 2:22PM EDT | 267.50 | 26.90 | 26.20 | 27.70 | -1.75 | -6.11% | 3 | 474 | 54.88% |
| MSFT221007P00270000 | 2022-10-03 12:00PM EDT | 270.00 | 32.80 | 28.60 | 30.55 | -2.90 | -8.12% | 1 | 7 | 64.45% |
| MSFT221007P00272500 | 2022-10-03 9:40AM EDT | 272.50 | 37.50 | 30.35 | 33.05 | +5.45 | +17.00% | 11 | 4 | 94.82% |
| MSFT221007P00275000 | 2022-09-30 1:01PM EDT | 275.00 | 38.25 | 33.45 | 35.25 | 0.00 | - | 9 | 0 | 59.18% |
| MSFT221007P00280000 | 2022-09-30 10:55AM EDT | 280.00 | 41.32 | 38.55 | 40.55 | 0.00 | - | 29 | 4 | 79.20% |
| MSFT221007P00285000 | 2022-10-03 1:00PM EDT | 285.00 | 47.10 | 43.40 | 45.40 | +0.10 | +0.21% | 4 | 13 | 77.15% |
| MSFT221007P00290000 | 2022-09-28 3:33PM EDT | 290.00 | 48.30 | 48.20 | 50.65 | 0.00 | - | 3 | 0 | 85.74% |
| MSFT221007P00295000 | 2022-09-30 9:33AM EDT | 295.00 | 55.85 | 53.05 | 55.75 | 0.00 | - | 3 | 3 | 90.23% |
| MSFT221007P00300000 | 2022-09-29 3:11PM EDT | 300.00 | 64.05 | 58.50 | 60.40 | 0.00 | - | 6 | 0 | 100.78% |
| MSFT221007P00310000 | 2022-09-28 3:30PM EDT | 310.00 | 68.45 | 68.35 | 70.55 | 0.00 | - | - | 0 | 113.18% |
| MSFT221007P00315000 | 2022-09-28 3:02PM EDT | 315.00 | 74.10 | 73.45 | 75.25 | 0.00 | - | 1 | 0 | 108.01% |
| MSFT221007P00320000 | 2022-09-07 9:52AM EDT | 320.00 | 64.48 | 78.00 | 80.80 | 0.00 | - | - | 0 | 119.92% |
| MSFT221007P00330000 | 2022-09-23 3:00PM EDT | 330.00 | 94.30 | 88.15 | 90.35 | 0.00 | - | 4 | 0 | 181.98% |
| MSFT221007P00335000 | 2022-09-21 3:10PM EDT | 335.00 | 91.30 | 93.45 | 95.35 | 0.00 | - | - | 0 | 136.13% |
| MSFT221007P00360000 | 2022-10-03 10:25AM EDT | 360.00 | 123.45 | 117.80 | 121.40 | -0.03 | -0.02% | 1 | 0 | 181.25% |
| MSFT221007P00370000 | 2022-09-30 10:15AM EDT | 370.00 | 132.20 | 127.80 | 131.40 | 0.00 | - | 3 | 0 | 191.41% |
© 2022 Yahoo. All rights reserved.
