Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:140.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119C00140000 | 2023-11-10 11:05AM EST | 2024-01-19 | 226.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240315C00140000 | 2023-09-22 10:49AM EST | 2024-03-15 | 182.70 | 187.60 | 191.00 | 0.00 | - | 62 | 32 | 0.00% |
| MSFT240621C00140000 | 2023-11-01 9:20AM EST | 2024-06-21 | 208.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00140000 | 2023-07-18 2:55PM EST | 2024-12-20 | 228.09 | 183.00 | 187.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250117C00140000 | 2023-08-24 8:52AM EST | 2025-01-17 | 196.45 | 182.50 | 187.00 | 0.00 | - | 1 | 102 | 0.00% |
| MSFT250620C00140000 | 2023-05-31 8:36AM EST | 2025-06-20 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT251219C00140000 | 2023-11-20 10:24AM EST | 2025-12-19 | 242.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119P00140000 | 2023-11-22 1:06PM EST | 2024-01-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240315P00140000 | 2023-11-28 1:00PM EST | 2024-03-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240621P00140000 | 2023-11-27 10:21AM EST | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00140000 | 2023-11-14 3:57PM EST | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT250117P00140000 | 2023-11-20 3:31PM EST | 2025-01-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MSFT250620P00140000 | 2023-11-24 12:57PM EST | 2025-06-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT251219P00140000 | 2023-11-28 2:03PM EST | 2025-12-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.