Advertisement
Advertisement
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 02:54PM EST. Market open.
Advertisement
Advertisement
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209C00150000 | 2022-11-30 2:50PM EST | 150.00 | 100.35 | 97.00 | 97.20 | 0.00 | - | - | 0 | 416.80% |
| MSFT221209C00170000 | 2022-12-08 11:14AM EST | 170.00 | 76.78 | 76.65 | 77.55 | 0.00 | - | 3 | 1 | 321.88% |
| MSFT221209C00180000 | 2022-12-02 12:21PM EST | 180.00 | 73.79 | 66.65 | 67.55 | 0.00 | - | 1 | 2 | 277.73% |
| MSFT221209C00190000 | 2022-11-14 9:53AM EST | 190.00 | 51.09 | 56.60 | 57.95 | 0.00 | - | 1 | 1 | 264.26% |
| MSFT221209C00195000 | 2022-11-08 12:27PM EST | 195.00 | 35.40 | 50.50 | 53.95 | 0.00 | - | 1 | 1 | 235.16% |
| MSFT221209C00200000 | 2022-12-08 1:03PM EST | 200.00 | 47.44 | 46.55 | 47.80 | 0.00 | - | 1 | 7 | 206.84% |
| MSFT221209C00205000 | 2022-12-01 10:00AM EST | 205.00 | 49.63 | 41.55 | 42.70 | 0.00 | - | 2 | 14 | 178.91% |
| MSFT221209C00210000 | 2022-12-07 2:19PM EST | 210.00 | 35.10 | 36.60 | 37.70 | 0.00 | - | 2 | 21 | 162.30% |
| MSFT221209C00215000 | 2022-12-06 1:31PM EST | 215.00 | 29.77 | 31.65 | 32.85 | 0.00 | - | 10 | 34 | 152.73% |
| MSFT221209C00217500 | 2022-12-09 11:28AM EST | 217.50 | 29.45 | 29.25 | 30.25 | -0.15 | -0.51% | 17 | 35 | 142.19% |
| MSFT221209C00220000 | 2022-12-09 1:39PM EST | 220.00 | 27.15 | 26.85 | 27.50 | -0.45 | -1.63% | 12 | 100 | 124.81% |
| MSFT221209C00222500 | 2022-12-08 9:54AM EST | 222.50 | 22.07 | 24.25 | 24.85 | 0.00 | - | 3 | 1 | 100.39% |
| MSFT221209C00225000 | 2022-12-09 1:43PM EST | 225.00 | 22.06 | 21.85 | 22.50 | +0.74 | +3.47% | 21 | 194 | 104.49% |
| MSFT221209C00227500 | 2022-12-09 12:43PM EST | 227.50 | 19.92 | 19.20 | 19.70 | +0.17 | +0.86% | 5 | 22 | 59.38% |
| MSFT221209C00230000 | 2022-12-09 2:28PM EST | 230.00 | 17.00 | 17.00 | 17.20 | +0.15 | +0.89% | 35 | 414 | 77.93% |
| MSFT221209C00232500 | 2022-12-09 2:06PM EST | 232.50 | 13.90 | 14.40 | 14.75 | -0.07 | -0.50% | 55 | 233 | 65.92% |
| MSFT221209C00235000 | 2022-12-09 2:26PM EST | 235.00 | 11.93 | 11.95 | 12.25 | -0.57 | -4.56% | 85 | 708 | 58.20% |
| MSFT221209C00237500 | 2022-12-09 2:35PM EST | 237.50 | 9.52 | 9.45 | 9.75 | -0.23 | -2.36% | 120 | 430 | 56.35% |
| MSFT221209C00240000 | 2022-12-09 2:35PM EST | 240.00 | 7.11 | 6.95 | 7.15 | -0.59 | -7.66% | 435 | 1,391 | 40.33% |
| MSFT221209C00242500 | 2022-12-09 2:23PM EST | 242.50 | 4.45 | 4.55 | 4.75 | -0.80 | -15.24% | 612 | 1,650 | 32.67% |
| MSFT221209C00245000 | 2022-12-09 2:38PM EST | 245.00 | 2.15 | 1.99 | 2.20 | -1.10 | -33.85% | 6,227 | 3,446 | 17.97% |
| MSFT221209C00247500 | 2022-12-09 2:39PM EST | 247.50 | 0.32 | 0.30 | 0.32 | -1.36 | -80.95% | 15,394 | 3,830 | 10.74% |
| MSFT221209C00250000 | 2022-12-09 2:39PM EST | 250.00 | 0.01 | 0.01 | 0.02 | -0.73 | -98.65% | 17,384 | 8,577 | 12.70% |
| MSFT221209C00252500 | 2022-12-09 2:39PM EST | 252.50 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 3,112 | 5,340 | 18.75% |
| MSFT221209C00255000 | 2022-12-09 2:38PM EST | 255.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3,002 | 10,505 | 25.78% |
| MSFT221209C00257500 | 2022-12-09 2:37PM EST | 257.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 542 | 4,081 | 32.81% |
| MSFT221209C00260000 | 2022-12-09 2:34PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 7,404 | 39.06% |
| MSFT221209C00262500 | 2022-12-09 2:37PM EST | 262.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 3,568 | 45.31% |
| MSFT221209C00265000 | 2022-12-09 1:31PM EST | 265.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 36 | 4,718 | 51.56% |
| MSFT221209C00267500 | 2022-12-09 11:17AM EST | 267.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 4,754 | 53.13% |
| MSFT221209C00270000 | 2022-12-09 1:02PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 5,161 | 59.38% |
| MSFT221209C00272500 | 2022-12-09 10:25AM EST | 272.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 584 | 65.63% |
| MSFT221209C00275000 | 2022-12-09 12:04PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,242 | 70.31% |
| MSFT221209C00277500 | 2022-12-08 9:34AM EST | 277.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 279 | 75.00% |
| MSFT221209C00280000 | 2022-12-07 11:50AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 810 | 81.25% |
| MSFT221209C00282500 | 2022-12-05 3:27PM EST | 282.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 67 | 87.50% |
| MSFT221209C00285000 | 2022-12-06 11:51AM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 179 | 90.63% |
| MSFT221209C00290000 | 2022-12-06 3:53PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 593 | 100.00% |
| MSFT221209C00295000 | 2022-12-02 12:24PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 383 | 112.50% |
| MSFT221209C00300000 | 2022-12-02 3:57PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 474 | 516 | 118.75% |
| MSFT221209C00305000 | 2022-11-09 12:18PM EST | 305.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 150 | 101 | 131.25% |
| MSFT221209C00310000 | 2022-12-06 9:30AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 137.50% |
| MSFT221209C00315000 | 2022-12-01 9:38AM EST | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 140 | 150.00% |
| MSFT221209C00320000 | 2022-12-01 9:35AM EST | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 41 | 156.25% |
| MSFT221209C00325000 | 2022-12-01 9:34AM EST | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 26 | 165.63% |
| MSFT221209C00330000 | 2022-11-18 1:28PM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 30 | 175.00% |
| MSFT221209C00350000 | 2022-11-10 12:55PM EST | 350.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 390 | 4,143 | 206.25% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221209P00145000 | 2022-12-05 11:51AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 312.50% |
| MSFT221209P00150000 | 2022-11-17 9:56AM EST | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 29 | 293.75% |
| MSFT221209P00155000 | 2022-11-17 12:45PM EST | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 50.00% |
| MSFT221209P00160000 | 2022-11-18 9:42AM EST | 160.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 81 | 262.50% |
| MSFT221209P00165000 | 2022-11-18 11:36AM EST | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 243.75% |
| MSFT221209P00170000 | 2022-11-30 3:25PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 219 | 225.00% |
| MSFT221209P00175000 | 2022-11-29 12:02PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 320 | 206.25% |
| MSFT221209P00180000 | 2022-12-07 3:43PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 756 | 193.75% |
| MSFT221209P00185000 | 2022-12-09 12:02PM EST | 185.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 271 | 175.00% |
| MSFT221209P00190000 | 2022-12-07 9:47AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 496 | 162.50% |
| MSFT221209P00195000 | 2022-12-09 2:02PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 696 | 146.88% |
| MSFT221209P00200000 | 2022-12-07 11:49AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 537 | 131.25% |
| MSFT221209P00205000 | 2022-12-09 12:02PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,142 | 118.75% |
| MSFT221209P00210000 | 2022-12-09 9:49AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,360 | 103.13% |
| MSFT221209P00212500 | 2022-12-08 9:54AM EST | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 96.88% |
| MSFT221209P00215000 | 2022-12-09 1:14PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,771 | 90.63% |
| MSFT221209P00217500 | 2022-12-09 11:56AM EST | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 863 | 50.00% |
| MSFT221209P00220000 | 2022-12-09 2:21PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,080 | 75.00% |
| MSFT221209P00222500 | 2022-12-09 9:30AM EST | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,808 | 68.75% |
| MSFT221209P00225000 | 2022-12-09 1:55PM EST | 225.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 2,271 | 62.50% |
| MSFT221209P00227500 | 2022-12-09 1:32PM EST | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,891 | 56.25% |
| MSFT221209P00230000 | 2022-12-09 1:05PM EST | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 58 | 4,457 | 52.34% |
| MSFT221209P00232500 | 2022-12-09 11:51AM EST | 232.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 77 | 2,500 | 45.31% |
| MSFT221209P00235000 | 2022-12-09 2:00PM EST | 235.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,392 | 4,121 | 38.28% |
| MSFT221209P00237500 | 2022-12-09 2:24PM EST | 237.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 681 | 2,342 | 30.47% |
| MSFT221209P00240000 | 2022-12-09 2:35PM EST | 240.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 5,437 | 4,796 | 25.78% |
| MSFT221209P00242500 | 2022-12-09 2:31PM EST | 242.50 | 0.02 | 0.01 | 0.02 | -0.31 | -93.94% | 8,861 | 4,059 | 17.58% |
| MSFT221209P00245000 | 2022-12-09 2:38PM EST | 245.00 | 0.06 | 0.06 | 0.07 | -0.75 | -92.59% | 13,047 | 4,539 | 11.72% |
| MSFT221209P00247500 | 2022-12-09 2:38PM EST | 247.50 | 0.77 | 0.70 | 0.73 | -1.00 | -56.50% | 6,305 | 2,969 | 7.52% |
| MSFT221209P00250000 | 2022-12-09 2:38PM EST | 250.00 | 2.86 | 2.86 | 3.10 | -0.39 | -12.00% | 1,734 | 3,003 | 14.45% |
| MSFT221209P00252500 | 2022-12-09 2:26PM EST | 252.50 | 5.58 | 5.30 | 5.55 | -1.07 | -16.09% | 425 | 2,296 | 0.00% |
| MSFT221209P00255000 | 2022-12-09 2:23PM EST | 255.00 | 8.20 | 7.75 | 8.10 | +0.20 | +2.50% | 177 | 1,921 | 31.45% |
| MSFT221209P00257500 | 2022-12-09 1:33PM EST | 257.50 | 10.30 | 10.30 | 10.55 | -0.19 | -1.81% | 17 | 219 | 0.00% |
| MSFT221209P00260000 | 2022-12-09 1:50PM EST | 260.00 | 12.95 | 12.80 | 13.05 | -0.73 | -5.34% | 51 | 228 | 0.00% |
| MSFT221209P00262500 | 2022-12-09 1:32PM EST | 262.50 | 15.66 | 15.25 | 15.85 | +0.55 | +3.64% | 39 | 244 | 77.05% |
| MSFT221209P00265000 | 2022-12-08 1:05PM EST | 265.00 | 17.50 | 17.80 | 18.20 | 0.00 | - | 1 | 24 | 74.61% |
| MSFT221209P00267500 | 2022-12-02 3:38PM EST | 267.50 | 13.42 | 20.25 | 20.70 | 0.00 | - | 20 | 10 | 82.62% |
| MSFT221209P00270000 | 2022-12-06 12:29PM EST | 270.00 | 23.90 | 22.75 | 23.30 | 0.00 | - | 60 | 0 | 99.71% |
| MSFT221209P00272500 | 2022-12-05 3:54PM EST | 272.50 | 22.15 | 24.95 | 25.85 | 0.00 | - | 7 | 0 | 111.91% |
| MSFT221209P00275000 | 2022-12-05 9:33AM EST | 275.00 | 22.08 | 27.35 | 28.40 | 0.00 | - | 2 | 0 | 123.83% |
| MSFT221209P00280000 | 2022-12-06 9:57AM EST | 280.00 | 31.10 | 32.40 | 33.30 | 0.00 | - | 5 | 0 | 131.25% |
| MSFT221209P00310000 | 2022-12-08 10:05AM EST | 310.00 | 63.75 | 62.40 | 63.50 | 0.00 | - | 2 | 1 | 236.13% |
| MSFT221209P00315000 | 2022-12-05 9:30AM EST | 315.00 | 62.45 | 66.95 | 68.35 | 0.00 | - | 1 | 0 | 232.81% |
| MSFT221209P00320000 | 2022-12-02 3:57PM EST | 320.00 | 65.32 | 72.10 | 73.35 | 0.00 | - | 1 | 0 | 245.12% |
| MSFT221209P00325000 | 2022-11-08 1:48PM EST | 325.00 | 96.36 | 76.10 | 79.40 | 0.00 | - | - | 0 | 340.43% |
| MSFT221209P00340000 | 2022-12-09 9:34AM EST | 340.00 | 94.65 | 92.85 | 93.00 | -0.40 | -0.42% | 1 | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
