Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:155.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00155000 | 2023-08-22 12:59PM EDT | 2023-10-20 | 169.95 | 164.50 | 166.10 | 0.00 | - | 15 | 16 | 235.23% |
| MSFT231117C00155000 | 2023-08-18 9:37AM EDT | 2023-11-17 | 160.00 | 175.65 | 178.55 | 0.00 | - | 1 | 1 | 220.96% |
| MSFT240119C00155000 | 2023-07-14 3:26PM EDT | 2024-01-19 | 193.43 | 167.65 | 170.65 | 0.00 | - | 1 | 580 | 119.53% |
| MSFT240621C00155000 | 2023-08-14 10:09AM EDT | 2024-06-21 | 172.29 | 182.60 | 185.90 | 0.00 | - | 44 | 269 | 110.07% |
| MSFT241220C00155000 | 2023-09-13 9:35AM EDT | 2024-12-20 | 188.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 2025-01-17 | 176.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00155000 | 2023-05-01 3:17PM EDT | 2025-06-20 | 164.00 | 184.50 | 188.50 | 0.00 | - | 1 | 132 | 74.44% |
| MSFT251219C00155000 | 2023-04-25 1:06PM EDT | 2025-12-19 | 139.10 | 184.50 | 189.00 | 0.00 | - | 2 | 1 | 65.86% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00155000 | 2023-09-18 10:42AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT231117P00155000 | 2023-09-27 10:11AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240119P00155000 | 2023-09-28 1:25PM EDT | 2024-01-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT240315P00155000 | 2023-09-08 10:09AM EDT | 2024-03-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240621P00155000 | 2023-08-31 2:09PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT241220P00155000 | 2023-09-28 12:19PM EDT | 2024-12-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MSFT250117P00155000 | 2023-09-26 3:57PM EDT | 2025-01-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250620P00155000 | 2023-09-28 1:09PM EDT | 2025-06-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00155000 | 2023-09-25 1:12PM EDT | 2025-12-19 | 3.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.
