Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00165000 | 2023-08-17 2:06PM EDT | 2023-10-20 | 155.39 | 165.20 | 167.25 | 0.00 | - | 2 | 45 | 297.61% |
| MSFT231117C00165000 | 2023-08-14 11:37AM EDT | 2023-11-17 | 159.38 | 170.60 | 174.60 | 0.00 | - | 1 | 1 | 224.27% |
| MSFT231215C00165000 | 2023-08-30 11:00AM EDT | 2023-12-15 | 165.65 | 150.95 | 154.30 | 0.00 | - | 2 | 10 | 86.06% |
| MSFT240119C00165000 | 2023-09-29 10:31AM EDT | 2024-01-19 | 155.30 | 151.95 | 155.30 | -6.84 | -4.22% | 3 | 605 | 78.26% |
| MSFT240216C00165000 | 2023-08-28 10:21AM EDT | 2024-02-16 | 162.55 | 148.90 | 152.75 | 0.00 | - | - | 1 | 64.66% |
| MSFT240621C00165000 | 2023-09-25 9:56AM EDT | 2024-06-21 | 157.05 | 154.00 | 158.50 | 0.00 | - | 1 | 178 | 59.74% |
| MSFT240920C00165000 | 2023-08-15 3:39PM EDT | 2024-09-20 | 164.62 | 179.10 | 182.75 | 0.00 | - | - | 45 | 96.42% |
| MSFT241220C00165000 | 2023-04-28 11:02AM EDT | 2024-12-20 | 149.60 | 177.90 | 181.95 | 0.00 | - | 1 | 1 | 84.67% |
| MSFT250117C00165000 | 2023-09-29 12:22PM EDT | 2025-01-17 | 163.48 | 159.00 | 163.50 | -6.10 | -3.60% | 1 | 285 | 54.35% |
| MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 2025-06-20 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 48.36% |
| MSFT251219C00165000 | 2023-08-11 11:30AM EDT | 2025-12-19 | 171.00 | 183.00 | 187.00 | 0.00 | - | 1 | 3 | 68.13% |
| MSFT260116C00165000 | 2023-09-22 3:17PM EDT | 2026-01-16 | 170.51 | 165.00 | 169.50 | 0.00 | - | - | 1 | 50.75% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00165000 | 2023-09-05 12:11PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 306 | 103.71% |
| MSFT231117P00165000 | 2023-09-20 11:15AM EDT | 2023-11-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 500 | 60.55% |
| MSFT231215P00165000 | 2023-08-31 12:00PM EDT | 2023-12-15 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 132 | 52.54% |
| MSFT240119P00165000 | 2023-09-22 3:46PM EDT | 2024-01-19 | 0.08 | 0.07 | 0.11 | 0.00 | - | 18 | 2,653 | 46.48% |
| MSFT240216P00165000 | 2023-09-13 10:13AM EDT | 2024-02-16 | 0.13 | 0.15 | 0.20 | 0.00 | - | 7 | 14 | 44.68% |
| MSFT240315P00165000 | 2023-09-28 11:49AM EDT | 2024-03-15 | 0.29 | 0.23 | 0.27 | 0.00 | - | 1 | 639 | 42.38% |
| MSFT240419P00165000 | 2023-09-14 1:15PM EDT | 2024-04-19 | 0.21 | 0.33 | 0.39 | 0.00 | - | - | 5 | 40.58% |
| MSFT240621P00165000 | 2023-09-29 11:38AM EDT | 2024-06-21 | 0.61 | 0.64 | 0.70 | +0.11 | +22.00% | 10 | 3,557 | 38.73% |
| MSFT240920P00165000 | 2023-09-26 12:08PM EDT | 2024-09-20 | 1.20 | 1.06 | 1.16 | 0.00 | - | 2 | 267 | 36.46% |
| MSFT241220P00165000 | 2023-09-29 12:02PM EDT | 2024-12-20 | 1.75 | 1.68 | 2.02 | +0.19 | +12.18% | 2 | 1,045 | 36.26% |
| MSFT250117P00165000 | 2023-09-20 1:48PM EDT | 2025-01-17 | 1.67 | 1.91 | 2.01 | 0.00 | - | 4 | 1,609 | 35.13% |
| MSFT250620P00165000 | 2023-07-26 9:50AM EDT | 2025-06-20 | 3.15 | 1.00 | 4.65 | 0.00 | - | 2 | 167 | 37.13% |
| MSFT251219P00165000 | 2023-09-22 2:54PM EDT | 2025-12-19 | 4.10 | 2.66 | 4.60 | 0.00 | - | 2 | 113 | 32.62% |
| MSFT260116P00165000 | 2023-09-28 1:51PM EDT | 2026-01-16 | 4.60 | 2.50 | 6.50 | 0.00 | - | 4 | 77 | 35.26% |
© 2023 Yahoo. All rights reserved.
