Microsoft Corp MSFT:NASDAQ

Earnings Announcement Next Earnings date is expected on 01/25/2022
Last Price$306.56Cboe Real-Time Last Sale as of 10:55AM ET 1/18/22
Cboe Real-Time Quotes
Realtime quote and/or trade prices are not sourced from all markets
Today's Change-3.64(1.17%)
Bid (Size)$306.54 (100)
Ask (Size)$306.57 (50)
Day Low / High$302.38 - 309.80
Volume11.9 M

Find Options

Expiration Date:
Jan 21, 2022
Calls
Puts
BidAskStrike PriceBidAsk
237.70237.9570.000.000.01
232.70232.9575.000.000.01
227.70227.9580.000.000.05
222.10224.4585.000.000.03
217.15219.7090.000.000.02
211.70214.8595.000.000.01
206.70209.00100.000.000.01
201.60204.30105.000.000.01
196.80199.75110.000.000.04
191.85194.65115.000.000.03
186.85189.55120.000.000.01
181.60184.60125.000.000.01
176.80178.90130.000.000.01
171.85174.80135.000.000.01
167.20169.35140.000.000.01
161.80164.65145.000.000.01
156.80159.75150.000.000.03
151.35154.85155.000.000.02
147.35149.25160.000.000.05
141.75144.80165.000.000.01
136.60139.75170.000.000.01
131.90134.70175.000.000.01
126.50129.85180.000.000.01
121.60123.65185.000.000.03
116.85119.60190.000.000.03
111.75114.50195.000.000.01
106.90109.60200.000.000.01
101.90104.65205.000.000.01
96.5599.75210.000.010.02
91.7094.70215.000.010.02
87.1589.75220.000.000.02
82.5083.70225.000.020.03
77.4079.55230.000.020.03
72.5574.60235.000.030.04
66.8569.80240.000.040.05
61.9563.70245.000.050.06
57.0559.75250.000.060.07
52.6054.45255.000.070.08
47.1548.90260.000.080.09
42.5544.05265.000.100.12
37.5539.15270.000.130.14
32.4034.40275.000.170.19
30.0032.55277.500.200.22
27.9028.75280.000.230.25
25.4026.95282.500.280.30
22.7524.20285.000.350.37
20.2021.95287.500.420.47
18.0019.00290.000.560.60
15.7516.50292.500.700.78
13.7014.05295.000.981.03
11.4512.00297.501.291.37
9.509.90300.001.761.83
7.608.00302.502.342.43
5.906.15305.003.153.20
4.504.60307.504.154.25
3.253.40310.005.405.50
2.282.34312.506.907.05
1.551.58315.008.658.85
1.011.06317.5010.5010.80
0.660.70320.0012.4513.05
0.430.46322.5014.4515.40
0.280.31325.0016.9017.70
0.190.21327.5019.1520.45
0.140.15330.0021.8022.75
0.100.11332.5024.6524.95
0.080.09335.0027.0027.35
0.060.07337.5029.1530.45
0.050.06340.0031.7532.35
0.040.05342.5033.3035.00
0.040.05345.0036.2537.80
0.030.04350.0040.7542.80
0.020.03355.0045.8048.20
0.010.03360.0051.4552.65
0.010.02365.0055.6058.25
0.010.02370.0060.1562.50
0.010.02375.0065.6567.70
0.000.02380.0070.7072.40
0.010.02385.0075.5578.25
0.000.01390.0080.2082.80
0.000.02395.0085.6588.25
0.000.01400.0090.3092.95
0.000.01405.0095.6097.85
0.000.02410.00100.45103.10
0.000.02415.00105.50108.15
0.000.01420.00110.25113.50
0.000.01425.00115.45117.75
0.000.01430.00120.40123.40
0.000.01435.00125.45128.25
0.000.05440.00130.25133.05
0.000.03445.00135.70138.25
0.000.01450.00140.80143.05
0.000.02455.00145.40148.05
0.000.01460.00150.60153.25
0.000.01465.00155.25158.30
0.000.01470.00160.20163.15
0.000.01475.00167.05167.30
0.000.01480.00172.05172.30
0.000.01485.00177.05177.35
Delayed Quotes - Data delayed 15 minutes

Option Detail

MSFT Jan 21 2022 312.50 call
LastToday's ChangeBid (Size)Ask (Size)
2.30-0.90 (28.13%)2.28 (x21)2.34 (x5)
Volume2,740IV41.81%
Open Interest4,896Delta0.3138
Open1.56Gamma0.0305
Previous Close3.2Vega0.0986
Today's High3.1Theta-0.689
Today's Low1.33Rho0.0077
Closing Price - Last Trade as of 10:40AM ET 1/18/22

MSFT Quick View

Next Earnings Release Date01/25/2022
Dividend Ex-Date02/16/2022
Last Dividend Amount0.62
Dividend Yield0.81%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)21.41%

Option Chart

MSFT Jan 21 2022 312.50 call