Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812C00160000 | 2022-08-11 1:09PM EDT | 160.00 | 128.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT220812C00170000 | 2022-08-11 11:42AM EDT | 170.00 | 118.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220812C00180000 | 2022-07-15 9:47AM EDT | 180.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220812C00190000 | 2022-08-11 10:11AM EDT | 190.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220812C00195000 | 2022-08-10 10:09AM EDT | 195.00 | 93.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220812C00200000 | 2022-08-10 9:47AM EDT | 200.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220812C00205000 | 2022-08-05 2:24PM EDT | 205.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT220812C00210000 | 2022-08-11 9:42AM EDT | 210.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220812C00215000 | 2022-08-05 11:03AM EDT | 215.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220812C00220000 | 2022-08-10 10:42AM EDT | 220.00 | 68.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220812C00225000 | 2022-08-11 10:24AM EDT | 225.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220812C00230000 | 2022-08-09 10:34AM EDT | 230.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220812C00235000 | 2022-08-08 3:33PM EDT | 235.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220812C00237500 | 2022-08-10 9:38AM EDT | 237.50 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220812C00240000 | 2022-08-10 9:38AM EDT | 240.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220812C00242500 | 2022-08-11 10:00AM EDT | 242.50 | 47.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220812C00245000 | 2022-08-10 1:54PM EDT | 245.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT220812C00247500 | 2022-08-11 11:33AM EDT | 247.50 | 40.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220812C00250000 | 2022-08-11 3:09PM EDT | 250.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT220812C00252500 | 2022-08-11 9:37AM EDT | 252.50 | 36.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220812C00255000 | 2022-08-11 3:48PM EDT | 255.00 | 32.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT220812C00257500 | 2022-08-11 3:45PM EDT | 257.50 | 29.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220812C00260000 | 2022-08-11 3:54PM EDT | 260.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT220812C00262500 | 2022-08-11 3:50PM EDT | 262.50 | 24.79 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT220812C00265000 | 2022-08-11 3:55PM EDT | 265.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| MSFT220812C00267500 | 2022-08-11 3:52PM EDT | 267.50 | 19.72 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| MSFT220812C00270000 | 2022-08-11 3:35PM EDT | 270.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| MSFT220812C00272500 | 2022-08-11 3:59PM EDT | 272.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| MSFT220812C00275000 | 2022-08-11 3:55PM EDT | 275.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| MSFT220812C00277500 | 2022-08-11 3:54PM EDT | 277.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| MSFT220812C00280000 | 2022-08-11 3:54PM EDT | 280.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 0.00% |
| MSFT220812C00282500 | 2022-08-11 3:59PM EDT | 282.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 0.00% |
| MSFT220812C00285000 | 2022-08-11 3:59PM EDT | 285.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4,738 | 0 | 0.00% |
| MSFT220812C00287500 | 2022-08-11 3:59PM EDT | 287.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7,217 | 0 | 0.78% |
| MSFT220812C00290000 | 2022-08-11 3:59PM EDT | 290.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 23,076 | 0 | 6.25% |
| MSFT220812C00292500 | 2022-08-11 3:59PM EDT | 292.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14,105 | 0 | 6.25% |
| MSFT220812C00295000 | 2022-08-11 3:59PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11,564 | 0 | 12.50% |
| MSFT220812C00297500 | 2022-08-11 3:59PM EDT | 297.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,581 | 0 | 12.50% |
| MSFT220812C00300000 | 2022-08-11 3:59PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,414 | 0 | 25.00% |
| MSFT220812C00302500 | 2022-08-11 3:58PM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 25.00% |
| MSFT220812C00305000 | 2022-08-11 3:58PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 25.00% |
| MSFT220812C00307500 | 2022-08-11 1:53PM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| MSFT220812C00310000 | 2022-08-11 2:39PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| MSFT220812C00312500 | 2022-08-11 10:41AM EDT | 312.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MSFT220812C00315000 | 2022-08-11 12:59PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT220812C00317500 | 2022-08-10 10:08AM EDT | 317.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220812C00320000 | 2022-08-10 3:59PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220812C00325000 | 2022-08-10 2:06PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT220812C00330000 | 2022-08-08 9:43AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT220812C00335000 | 2022-08-08 12:14PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220812C00340000 | 2022-08-03 3:41PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT220812C00345000 | 2022-07-29 3:23PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT220812C00355000 | 2022-07-25 11:38AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT220812C00360000 | 2022-07-06 10:01AM EDT | 360.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| MSFT220812C00370000 | 2022-08-11 10:13AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220812C00380000 | 2022-08-09 9:31AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220812C00390000 | 2022-08-10 9:30AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220812P00160000 | 2022-08-05 9:51AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT220812P00165000 | 2022-07-27 10:29AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT220812P00170000 | 2022-07-27 10:28AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT220812P00175000 | 2022-07-26 11:47AM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT220812P00180000 | 2022-08-08 2:04PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220812P00185000 | 2022-08-01 3:53PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220812P00190000 | 2022-08-03 9:40AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| MSFT220812P00195000 | 2022-08-03 9:40AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220812P00200000 | 2022-08-10 3:01PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT220812P00205000 | 2022-08-10 11:16AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220812P00210000 | 2022-08-09 11:48AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220812P00215000 | 2022-08-08 11:13AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT220812P00220000 | 2022-08-10 10:56AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220812P00225000 | 2022-08-10 1:17PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220812P00230000 | 2022-08-10 1:00PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSFT220812P00235000 | 2022-08-10 12:07PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT220812P00237500 | 2022-08-11 3:32PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220812P00240000 | 2022-08-11 11:14AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT220812P00242500 | 2022-08-10 1:01PM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MSFT220812P00245000 | 2022-08-11 10:23AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSFT220812P00247500 | 2022-08-11 11:57AM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| MSFT220812P00250000 | 2022-08-11 3:41PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| MSFT220812P00252500 | 2022-08-11 3:56PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 50.00% |
| MSFT220812P00255000 | 2022-08-11 2:45PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| MSFT220812P00257500 | 2022-08-11 3:58PM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 50.00% |
| MSFT220812P00260000 | 2022-08-11 3:58PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 50.00% |
| MSFT220812P00262500 | 2022-08-11 3:45PM EDT | 262.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| MSFT220812P00265000 | 2022-08-11 3:56PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 25.00% |
| MSFT220812P00267500 | 2022-08-11 3:56PM EDT | 267.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 25.00% |
| MSFT220812P00270000 | 2022-08-11 3:58PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 25.00% |
| MSFT220812P00272500 | 2022-08-11 3:57PM EDT | 272.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 25.00% |
| MSFT220812P00275000 | 2022-08-11 3:59PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,526 | 0 | 25.00% |
| MSFT220812P00277500 | 2022-08-11 3:59PM EDT | 277.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,950 | 0 | 12.50% |
| MSFT220812P00280000 | 2022-08-11 3:59PM EDT | 280.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,353 | 0 | 12.50% |
| MSFT220812P00282500 | 2022-08-11 3:59PM EDT | 282.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6,722 | 0 | 6.25% |
| MSFT220812P00285000 | 2022-08-11 3:59PM EDT | 285.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 14,199 | 0 | 3.13% |
| MSFT220812P00287500 | 2022-08-11 3:59PM EDT | 287.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 13,418 | 0 | 0.00% |
| MSFT220812P00290000 | 2022-08-11 3:59PM EDT | 290.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7,332 | 0 | 0.00% |
| MSFT220812P00292500 | 2022-08-11 3:54PM EDT | 292.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| MSFT220812P00295000 | 2022-08-11 3:45PM EDT | 295.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT220812P00297500 | 2022-08-11 1:23PM EDT | 297.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT220812P00300000 | 2022-08-11 11:37AM EDT | 300.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT220812P00302500 | 2022-08-11 2:03PM EDT | 302.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT220812P00305000 | 2022-08-11 11:05AM EDT | 305.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220812P00307500 | 2022-08-11 2:12PM EDT | 307.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT220812P00310000 | 2022-08-11 11:18AM EDT | 310.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT220812P00315000 | 2022-08-10 3:34PM EDT | 315.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT220812P00317500 | 2022-08-10 9:53AM EDT | 317.50 | 28.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT220812P00320000 | 2022-08-10 3:34PM EDT | 320.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT220812P00322500 | 2022-08-10 10:14AM EDT | 322.50 | 34.80 | 0.00 | 0.00 | 0.00 | - | 21 | - | 0.00% |
| MSFT220812P00330000 | 2022-08-10 9:51AM EDT | 330.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220812P00335000 | 2022-08-10 10:41AM EDT | 335.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT220812P00345000 | 2022-08-11 3:18PM EDT | 345.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220812P00350000 | 2022-08-10 11:00AM EDT | 350.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT220812P00355000 | 2022-08-10 10:11AM EDT | 355.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220812P00360000 | 2022-08-10 9:40AM EDT | 360.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220812P00370000 | 2022-08-11 12:39PM EDT | 370.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT220812P00380000 | 2022-08-11 3:09PM EDT | 380.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT220812P00390000 | 2022-08-11 3:40PM EDT | 390.00 | 102.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
