Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00150000 | 2023-02-02 11:04AM EST | 150.00 | 110.60 | 106.80 | 110.50 | 0.00 | - | 10 | 11 | 199.41% |
| MSFT230210C00175000 | 2023-02-02 11:01AM EST | 175.00 | 84.60 | 81.85 | 84.95 | 0.00 | - | 8 | 10 | 117.58% |
| MSFT230210C00185000 | 2023-01-11 9:43AM EST | 185.00 | 50.00 | 71.90 | 75.45 | 0.00 | - | - | 1 | 131.25% |
| MSFT230210C00190000 | 2023-01-24 3:50PM EST | 190.00 | 51.70 | 66.85 | 70.45 | 0.00 | - | 2 | 2 | 120.51% |
| MSFT230210C00200000 | 2023-02-03 2:21PM EST | 200.00 | 58.59 | 57.60 | 60.20 | +13.04 | +28.63% | 3 | 5 | 114.60% |
| MSFT230210C00205000 | 2023-02-02 10:29AM EST | 205.00 | 53.79 | 52.40 | 54.80 | 0.00 | - | 1 | 11 | 91.70% |
| MSFT230210C00207500 | 2023-01-30 12:26PM EST | 207.50 | 36.20 | 49.40 | 53.00 | 0.00 | - | 3 | 27 | 92.68% |
| MSFT230210C00210000 | 2023-02-03 1:05PM EST | 210.00 | 50.77 | 47.45 | 49.95 | -0.71 | -1.38% | 5 | 12 | 88.38% |
| MSFT230210C00212500 | 2023-02-03 2:49PM EST | 212.50 | 46.65 | 44.95 | 47.90 | +4.52 | +10.73% | 5 | 8 | 92.43% |
| MSFT230210C00215000 | 2023-02-03 2:15PM EST | 215.00 | 43.80 | 42.10 | 45.10 | +11.68 | +36.36% | 1 | 29 | 75.29% |
| MSFT230210C00217500 | 2023-01-31 2:02PM EST | 217.50 | 29.00 | 39.80 | 42.45 | 0.00 | - | 2 | 6 | 72.46% |
| MSFT230210C00220000 | 2023-02-03 2:32PM EST | 220.00 | 38.60 | 37.10 | 39.90 | -2.75 | -6.65% | 15 | 70 | 61.91% |
| MSFT230210C00222500 | 2023-02-03 2:07PM EST | 222.50 | 36.23 | 35.60 | 38.05 | -2.72 | -6.98% | 1 | 59 | 84.03% |
| MSFT230210C00225000 | 2023-02-03 3:18PM EST | 225.00 | 33.66 | 32.05 | 35.10 | -2.99 | -8.16% | 8 | 343 | 58.20% |
| MSFT230210C00227500 | 2023-02-03 12:45PM EST | 227.50 | 35.13 | 29.55 | 33.05 | +3.70 | +11.77% | 5 | 110 | 62.06% |
| MSFT230210C00230000 | 2023-02-03 3:21PM EST | 230.00 | 28.43 | 27.35 | 29.55 | -4.32 | -13.19% | 99 | 331 | 73.46% |
| MSFT230210C00232500 | 2023-02-03 3:51PM EST | 232.50 | 26.40 | 25.05 | 27.35 | -2.65 | -9.12% | 15 | 295 | 50.64% |
| MSFT230210C00235000 | 2023-02-03 3:41PM EST | 235.00 | 23.36 | 22.30 | 24.25 | -3.19 | -12.02% | 51 | 2,540 | 58.33% |
| MSFT230210C00237500 | 2023-02-03 3:03PM EST | 237.50 | 20.36 | 20.25 | 22.55 | -4.82 | -19.14% | 74 | 530 | 65.16% |
| MSFT230210C00240000 | 2023-02-03 3:54PM EST | 240.00 | 19.31 | 18.05 | 19.90 | -3.19 | -14.18% | 250 | 1,802 | 57.74% |
| MSFT230210C00242500 | 2023-02-03 3:55PM EST | 242.50 | 16.95 | 15.10 | 16.90 | -3.35 | -16.50% | 160 | 1,777 | 45.75% |
| MSFT230210C00245000 | 2023-02-03 3:47PM EST | 245.00 | 13.50 | 13.25 | 14.50 | -6.53 | -32.60% | 446 | 2,714 | 41.87% |
| MSFT230210C00247500 | 2023-02-03 3:54PM EST | 247.50 | 12.08 | 11.45 | 12.30 | -3.52 | -22.56% | 407 | 1,531 | 39.88% |
| MSFT230210C00250000 | 2023-02-03 3:57PM EST | 250.00 | 9.97 | 9.05 | 9.95 | -5.03 | -33.53% | 805 | 3,262 | 35.57% |
| MSFT230210C00252500 | 2023-02-03 3:58PM EST | 252.50 | 7.85 | 7.45 | 7.70 | -4.22 | -34.96% | 799 | 1,242 | 31.64% |
| MSFT230210C00255000 | 2023-02-03 3:59PM EST | 255.00 | 5.95 | 5.70 | 5.85 | -4.76 | -44.44% | 1,382 | 2,837 | 30.10% |
| MSFT230210C00257500 | 2023-02-03 3:59PM EST | 257.50 | 4.34 | 4.15 | 4.30 | -4.33 | -49.94% | 2,336 | 1,324 | 29.26% |
| MSFT230210C00260000 | 2023-02-03 3:59PM EST | 260.00 | 3.00 | 2.85 | 3.05 | -4.16 | -58.10% | 4,133 | 2,595 | 28.81% |
| MSFT230210C00262500 | 2023-02-03 3:58PM EST | 262.50 | 2.13 | 2.00 | 2.05 | -3.23 | -60.26% | 5,349 | 1,616 | 28.27% |
| MSFT230210C00265000 | 2023-02-03 3:59PM EST | 265.00 | 1.32 | 1.27 | 1.34 | -2.83 | -68.19% | 13,237 | 2,983 | 28.15% |
| MSFT230210C00267500 | 2023-02-03 3:59PM EST | 267.50 | 0.87 | 0.83 | 0.90 | -2.23 | -71.94% | 3,520 | 1,070 | 28.78% |
| MSFT230210C00270000 | 2023-02-03 3:59PM EST | 270.00 | 0.57 | 0.54 | 0.57 | -1.57 | -73.36% | 7,831 | 3,226 | 29.05% |
| MSFT230210C00272500 | 2023-02-03 3:59PM EST | 272.50 | 0.35 | 0.35 | 0.38 | -1.15 | -76.67% | 2,194 | 1,082 | 29.88% |
| MSFT230210C00275000 | 2023-02-03 3:59PM EST | 275.00 | 0.24 | 0.23 | 0.25 | -0.81 | -77.14% | 4,499 | 1,097 | 30.66% |
| MSFT230210C00280000 | 2023-02-03 3:59PM EST | 280.00 | 0.14 | 0.11 | 0.14 | -0.31 | -68.89% | 3,918 | 1,544 | 33.64% |
| MSFT230210C00285000 | 2023-02-03 3:52PM EST | 285.00 | 0.08 | 0.06 | 0.09 | -0.16 | -66.67% | 845 | 898 | 36.91% |
| MSFT230210C00290000 | 2023-02-03 3:57PM EST | 290.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 918 | 613 | 40.04% |
| MSFT230210C00295000 | 2023-02-03 3:53PM EST | 295.00 | 0.03 | 0.00 | 0.34 | -0.05 | -62.50% | 117 | 373 | 52.44% |
| MSFT230210C00300000 | 2023-02-03 3:51PM EST | 300.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 522 | 1,053 | 48.83% |
| MSFT230210C00305000 | 2023-02-03 3:48PM EST | 305.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 123 | 228 | 53.52% |
| MSFT230210C00310000 | 2023-02-03 3:12PM EST | 310.00 | 0.02 | 0.00 | 0.33 | +0.01 | +100.00% | 128 | 35 | 68.07% |
| MSFT230210C00315000 | 2023-01-30 10:03AM EST | 315.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 65 | 61.72% |
| MSFT230210C00320000 | 2023-02-03 3:07PM EST | 320.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 252 | 26 | 70.12% |
| MSFT230210C00335000 | 2023-01-18 11:44AM EST | 335.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 1 | 88.48% |
| MSFT230210C00340000 | 2023-01-24 11:13AM EST | 340.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 2 | 102.25% |
| MSFT230210C00350000 | 2023-01-26 10:05AM EST | 350.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 100.98% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00150000 | 2023-02-03 2:23PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 28 | 131.25% |
| MSFT230210P00155000 | 2023-01-25 10:19AM EST | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 134.38% |
| MSFT230210P00160000 | 2023-02-01 2:47PM EST | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 59 | 126.56% |
| MSFT230210P00165000 | 2023-01-31 3:52PM EST | 165.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 42 | 147.46% |
| MSFT230210P00170000 | 2023-01-30 3:01PM EST | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 138 | 117.19% |
| MSFT230210P00175000 | 2023-02-01 3:44PM EST | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 294 | 100.00% |
| MSFT230210P00180000 | 2023-02-03 2:26PM EST | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 83 | 87.50% |
| MSFT230210P00185000 | 2023-02-02 3:13PM EST | 185.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 348 | 114.84% |
| MSFT230210P00190000 | 2023-02-03 2:25PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 392 | 75.00% |
| MSFT230210P00195000 | 2023-02-03 11:28AM EST | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 479 | 70.31% |
| MSFT230210P00200000 | 2023-02-03 3:32PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 689 | 64.06% |
| MSFT230210P00205000 | 2023-02-03 11:46AM EST | 205.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 862 | 64.84% |
| MSFT230210P00207500 | 2023-02-03 11:57AM EST | 207.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 244 | 75.39% |
| MSFT230210P00210000 | 2023-02-03 3:54PM EST | 210.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 40 | 931 | 71.68% |
| MSFT230210P00212500 | 2023-02-03 3:08PM EST | 212.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 26 | 339 | 58.59% |
| MSFT230210P00215000 | 2023-02-03 3:30PM EST | 215.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 145 | 829 | 55.47% |
| MSFT230210P00217500 | 2023-02-03 1:13PM EST | 217.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 24 | 1,337 | 51.95% |
| MSFT230210P00220000 | 2023-02-03 3:36PM EST | 220.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 328 | 1,392 | 50.00% |
| MSFT230210P00222500 | 2023-02-03 3:56PM EST | 222.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 75 | 754 | 46.88% |
| MSFT230210P00225000 | 2023-02-03 3:54PM EST | 225.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 391 | 1,902 | 46.48% |
| MSFT230210P00227500 | 2023-02-03 3:51PM EST | 227.50 | 0.04 | 0.01 | 0.06 | -0.04 | -50.00% | 108 | 600 | 44.34% |
| MSFT230210P00230000 | 2023-02-03 3:59PM EST | 230.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 779 | 2,395 | 41.80% |
| MSFT230210P00232500 | 2023-02-03 3:53PM EST | 232.50 | 0.08 | 0.07 | 0.14 | -0.03 | -27.27% | 362 | 824 | 42.77% |
| MSFT230210P00235000 | 2023-02-03 3:59PM EST | 235.00 | 0.11 | 0.09 | 0.15 | -0.02 | -15.38% | 794 | 3,833 | 39.55% |
| MSFT230210P00237500 | 2023-02-03 3:59PM EST | 237.50 | 0.14 | 0.02 | 0.29 | -0.04 | -22.22% | 417 | 2,001 | 40.67% |
| MSFT230210P00240000 | 2023-02-03 3:59PM EST | 240.00 | 0.22 | 0.17 | 0.23 | +0.02 | +10.00% | 2,431 | 3,764 | 34.86% |
| MSFT230210P00242500 | 2023-02-03 3:59PM EST | 242.50 | 0.32 | 0.30 | 0.34 | +0.05 | +18.52% | 509 | 2,221 | 33.64% |
| MSFT230210P00245000 | 2023-02-03 3:59PM EST | 245.00 | 0.44 | 0.44 | 0.50 | +0.11 | +33.33% | 3,279 | 2,651 | 32.42% |
| MSFT230210P00247500 | 2023-02-03 3:59PM EST | 247.50 | 0.68 | 0.66 | 0.72 | +0.18 | +36.00% | 1,289 | 7,724 | 31.03% |
| MSFT230210P00250000 | 2023-02-03 3:59PM EST | 250.00 | 1.03 | 0.98 | 1.08 | +0.39 | +60.94% | 8,728 | 6,390 | 30.15% |
| MSFT230210P00252500 | 2023-02-03 3:59PM EST | 252.50 | 1.52 | 1.47 | 1.55 | +0.66 | +76.74% | 5,602 | 934 | 28.91% |
| MSFT230210P00255000 | 2023-02-03 3:59PM EST | 255.00 | 2.21 | 2.19 | 2.35 | +1.00 | +82.64% | 10,577 | 1,976 | 28.88% |
| MSFT230210P00257500 | 2023-02-03 3:59PM EST | 257.50 | 3.10 | 3.10 | 3.25 | +1.38 | +80.23% | 3,953 | 1,032 | 27.74% |
| MSFT230210P00260000 | 2023-02-03 3:59PM EST | 260.00 | 4.27 | 4.35 | 4.50 | +1.87 | +77.92% | 6,642 | 1,699 | 27.27% |
| MSFT230210P00262500 | 2023-02-03 3:59PM EST | 262.50 | 5.70 | 5.85 | 6.00 | +2.44 | +74.85% | 2,093 | 1,212 | 26.61% |
| MSFT230210P00265000 | 2023-02-03 3:54PM EST | 265.00 | 7.50 | 7.65 | 7.90 | +3.00 | +66.67% | 1,049 | 1,266 | 27.30% |
| MSFT230210P00267500 | 2023-02-03 3:49PM EST | 267.50 | 10.20 | 9.45 | 10.30 | +4.30 | +72.88% | 657 | 767 | 31.58% |
| MSFT230210P00270000 | 2023-02-03 3:52PM EST | 270.00 | 13.20 | 11.25 | 12.15 | +4.82 | +57.52% | 661 | 241 | 27.98% |
| MSFT230210P00272500 | 2023-02-03 3:47PM EST | 272.50 | 14.60 | 12.80 | 15.80 | +5.10 | +53.68% | 39 | 34 | 47.00% |
| MSFT230210P00275000 | 2023-02-03 1:10PM EST | 275.00 | 15.75 | 15.35 | 17.45 | +4.15 | +35.78% | 64 | 42 | 40.92% |
| MSFT230210P00280000 | 2023-02-03 3:31PM EST | 280.00 | 21.50 | 20.35 | 22.30 | +3.35 | +18.46% | 288 | 131 | 46.39% |
| MSFT230210P00285000 | 2023-02-02 3:16PM EST | 285.00 | 23.05 | 24.85 | 27.40 | 0.00 | - | 4 | 4 | 55.69% |
| MSFT230210P00290000 | 2023-01-26 9:35AM EST | 290.00 | 45.00 | 30.25 | 33.20 | 0.00 | - | 5 | 0 | 76.17% |
| MSFT230210P00295000 | 2023-02-03 11:26AM EST | 295.00 | 31.95 | 34.65 | 38.20 | -30.45 | -48.80% | 6 | 0 | 83.84% |
© 2023 Yahoo. All rights reserved.
