Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00160000 | 2023-10-26 12:18PM EST | 2023-12-15 | 169.45 | 216.90 | 218.50 | 0.00 | - | 6 | 0 | 393.97% |
| MSFT240119C00160000 | 2023-11-20 1:03PM EST | 2024-01-19 | 219.00 | 209.05 | 211.25 | 0.00 | - | 1 | 762 | 121.07% |
| MSFT240216C00160000 | 2023-11-03 8:54AM EST | 2024-02-16 | 192.50 | 215.00 | 217.50 | 0.00 | - | 1 | 1 | 144.17% |
| MSFT240315C00160000 | 2023-11-22 2:26PM EST | 2024-03-15 | 220.78 | 210.10 | 211.85 | 0.00 | - | 1 | 11 | 90.31% |
| MSFT240419C00160000 | 2023-11-22 2:26PM EST | 2024-04-19 | 221.46 | 210.90 | 212.70 | 0.00 | - | 1 | 6 | 83.85% |
| MSFT240517C00160000 | 2023-11-08 11:28AM EST | 2024-05-17 | 205.66 | 211.30 | 213.40 | 0.00 | - | - | 0 | 79.52% |
| MSFT240621C00160000 | 2023-11-16 3:38PM EST | 2024-06-21 | 220.05 | 211.70 | 213.80 | 0.00 | - | 2 | 357 | 74.12% |
| MSFT240920C00160000 | 2023-08-21 12:27PM EST | 2024-09-20 | 170.30 | 165.50 | 170.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220C00160000 | 2023-02-24 1:05PM EST | 2024-12-20 | 105.60 | 130.00 | 134.50 | 0.00 | - | 10 | 5 | 0.00% |
| MSFT250117C00160000 | 2023-09-20 2:53PM EST | 2025-01-17 | 174.30 | 173.50 | 178.50 | 0.00 | - | 2 | 185 | 0.00% |
| MSFT250620C00160000 | 2023-09-25 10:17AM EST | 2025-06-20 | 168.97 | 190.00 | 194.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT251219C00160000 | 2023-11-27 1:09PM EST | 2025-12-19 | 232.22 | 218.50 | 222.80 | 0.00 | - | 1 | 69 | 52.29% |
| MSFT260116C00160000 | 2023-12-01 10:53AM EST | 2026-01-16 | 223.90 | 219.00 | 223.00 | 0.00 | - | 3 | 65 | 51.83% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00160000 | 2023-11-20 9:38AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 636 | 140.63% |
| MSFT240119P00160000 | 2023-12-04 1:59PM EST | 2024-01-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 171 | 1,664 | 76.56% |
| MSFT240216P00160000 | 2023-12-04 2:18PM EST | 2024-02-16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 99 | 61.72% |
| MSFT240315P00160000 | 2023-12-04 2:15PM EST | 2024-03-15 | 0.05 | 0.02 | 0.08 | 0.00 | - | 3 | 410 | 56.06% |
| MSFT240419P00160000 | 2023-12-04 2:14PM EST | 2024-04-19 | 0.08 | 0.05 | 0.11 | +0.02 | +33.33% | 6 | 51 | 50.59% |
| MSFT240517P00160000 | 2023-11-17 3:56PM EST | 2024-05-17 | 0.05 | 0.09 | 0.16 | 0.00 | - | 5 | 16 | 49.71% |
| MSFT240621P00160000 | 2023-11-22 2:37PM EST | 2024-06-21 | 0.18 | 0.14 | 0.21 | 0.00 | - | 2 | 2,976 | 46.58% |
| MSFT240920P00160000 | 2023-12-04 9:30AM EST | 2024-09-20 | 0.33 | 0.33 | 0.38 | 0.00 | - | 56 | 1,453 | 41.65% |
| MSFT241220P00160000 | 2023-11-27 1:36PM EST | 2024-12-20 | 0.60 | 0.01 | 2.64 | 0.00 | - | 4 | 892 | 50.17% |
| MSFT250117P00160000 | 2023-11-28 1:06PM EST | 2025-01-17 | 0.62 | 0.63 | 0.76 | 0.00 | - | 12 | 10,059 | 38.77% |
| MSFT250620P00160000 | 2023-11-20 3:49PM EST | 2025-06-20 | 1.19 | 0.75 | 1.85 | 0.00 | - | 5 | 230 | 38.49% |
| MSFT251219P00160000 | 2023-11-28 1:41PM EST | 2025-12-19 | 1.75 | 1.79 | 2.20 | 0.00 | - | 10 | 356 | 34.60% |
| MSFT260116P00160000 | 2023-12-04 2:26PM EST | 2026-01-16 | 2.00 | 1.95 | 2.05 | +0.28 | +16.28% | 72 | 1,192 | 33.51% |
© 2023 Yahoo. All rights reserved.