Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:205.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00205000 | 2023-11-07 1:17PM EST | 2023-12-15 | 157.45 | 168.50 | 170.70 | 0.00 | - | 10 | 22 | 117.77% |
| MSFT240119C00205000 | 2023-11-29 11:46AM EST | 2024-01-19 | 175.11 | 169.50 | 172.10 | 0.00 | - | 1 | 860 | 91.09% |
| MSFT240216C00205000 | 2023-11-14 2:16PM EST | 2024-02-16 | 165.78 | 170.55 | 173.50 | 0.00 | - | 15 | 16 | 82.84% |
| MSFT240419C00205000 | 2023-11-22 3:34PM EST | 2024-04-19 | 177.12 | 172.20 | 174.60 | 0.00 | - | 3 | 3 | 67.79% |
| MSFT240621C00205000 | 2023-11-06 1:48PM EST | 2024-06-21 | 156.10 | 173.75 | 176.20 | 0.00 | - | 30 | 250 | 61.32% |
| MSFT240920C00205000 | 2023-11-08 3:28PM EST | 2024-09-20 | 165.00 | 175.95 | 178.35 | 0.00 | - | - | 17 | 55.92% |
| MSFT241220C00205000 | 2023-05-04 9:58AM EST | 2024-12-20 | 118.69 | 144.50 | 148.95 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT250117C00205000 | 2023-11-27 11:30AM EST | 2025-01-17 | 183.90 | 178.15 | 181.35 | 0.00 | - | 2 | 147 | 51.59% |
| MSFT250620C00205000 | 2023-08-03 10:42AM EST | 2025-06-20 | 144.60 | 142.05 | 145.95 | 0.00 | - | 2 | 49 | 0.00% |
| MSFT251219C00205000 | 2023-11-14 1:05PM EST | 2025-12-19 | 183.98 | 184.50 | 189.30 | 0.00 | - | 2 | 32 | 48.48% |
| MSFT260116C00205000 | 2023-12-01 12:31PM EST | 2026-01-16 | 185.50 | 185.00 | 189.95 | -2.75 | -1.46% | 1 | 837 | 48.22% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00205000 | 2023-12-01 3:43PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 636 | 90.63% |
| MSFT240119P00205000 | 2023-11-27 9:30AM EST | 2024-01-19 | 0.05 | 0.03 | 0.07 | 0.00 | - | 5 | 5,714 | 59.38% |
| MSFT240216P00205000 | 2023-11-29 10:06AM EST | 2024-02-16 | 0.08 | 0.00 | 0.41 | -0.02 | -20.00% | 1 | 119 | 55.27% |
| MSFT240419P00205000 | 2023-11-27 1:17PM EST | 2024-04-19 | 0.23 | 0.19 | 0.28 | 0.00 | - | 1 | 92 | 42.63% |
| MSFT240517P00205000 | 2023-11-13 2:23PM EST | 2024-05-17 | 0.53 | 0.33 | 0.43 | 0.00 | - | 4 | 37 | 41.26% |
| MSFT240621P00205000 | 2023-11-27 3:11PM EST | 2024-06-21 | 0.47 | 0.48 | 0.58 | 0.00 | - | 3 | 2,498 | 39.23% |
| MSFT240920P00205000 | 2023-11-24 10:25AM EST | 2024-09-20 | 1.00 | 0.97 | 1.06 | 0.00 | - | 10 | 378 | 35.94% |
| MSFT241220P00205000 | 2023-11-14 11:14AM EST | 2024-12-20 | 1.93 | 1.33 | 3.65 | 0.00 | - | 1 | 521 | 40.29% |
| MSFT250117P00205000 | 2023-11-30 12:17PM EST | 2025-01-17 | 1.75 | 1.71 | 1.83 | 0.00 | - | 1 | 785 | 33.53% |
| MSFT250620P00205000 | 2023-11-28 9:43AM EST | 2025-06-20 | 2.50 | 2.25 | 5.35 | 0.00 | - | 1 | 126 | 36.51% |
| MSFT251219P00205000 | 2023-11-30 3:50PM EST | 2025-12-19 | 4.30 | 3.00 | 5.65 | +0.23 | +5.65% | 2 | 323 | 32.23% |
| MSFT260116P00205000 | 2023-11-30 12:04PM EST | 2026-01-16 | 4.40 | 3.15 | 5.90 | 0.00 | - | 1 | 224 | 32.02% |
© 2023 Yahoo. All rights reserved.