Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00230000 | 2023-09-22 10:19AM EDT | 2023-09-29 | 89.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231006C00230000 | 2023-09-26 1:29PM EDT | 2023-10-06 | 81.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231020C00230000 | 2023-09-20 11:05AM EDT | 2023-10-20 | 98.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117C00230000 | 2023-09-25 1:15PM EDT | 2023-11-17 | 88.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT231215C00230000 | 2023-08-23 12:22PM EDT | 2023-12-15 | 102.33 | 88.55 | 91.90 | 0.00 | - | 4 | 9 | 69.48% |
| MSFT240119C00230000 | 2023-09-26 10:50AM EDT | 2024-01-19 | 87.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00230000 | 2023-09-18 10:19AM EDT | 2024-02-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240315C00230000 | 2023-09-20 9:41AM EDT | 2024-03-15 | 105.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00230000 | 2023-08-28 9:36AM EDT | 2024-04-19 | 105.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00230000 | 2023-09-26 9:58AM EDT | 2024-06-21 | 94.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00230000 | 2023-08-18 11:55AM EDT | 2024-09-20 | 103.32 | 114.25 | 117.45 | 0.00 | - | 2 | 1 | 63.82% |
| MSFT241220C00230000 | 2023-09-05 11:01AM EDT | 2024-12-20 | 121.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00230000 | 2023-09-18 10:40AM EDT | 2025-01-17 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00230000 | 2023-08-15 10:11AM EDT | 2025-06-20 | 118.58 | 132.70 | 135.65 | 0.00 | - | 2 | 269 | 63.34% |
| MSFT251219C00230000 | 2023-09-08 2:15PM EDT | 2025-12-19 | 135.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00230000 | 2023-09-22 1:33PM EDT | 2026-01-16 | 120.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00230000 | 2023-09-13 10:52AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT231006P00230000 | 2023-09-26 3:48PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT231013P00230000 | 2023-09-25 2:17PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MSFT231020P00230000 | 2023-09-26 3:02PM EDT | 2023-10-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 25.00% |
| MSFT231027P00230000 | 2023-09-26 11:39AM EDT | 2023-10-27 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSFT231103P00230000 | 2023-09-26 10:20AM EDT | 2023-11-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT231117P00230000 | 2023-09-26 12:44PM EDT | 2023-11-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 12.50% |
| MSFT231215P00230000 | 2023-09-26 3:01PM EDT | 2023-12-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240119P00230000 | 2023-09-26 3:18PM EDT | 2024-01-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,139 | 0 | 12.50% |
| MSFT240216P00230000 | 2023-09-26 10:14AM EDT | 2024-02-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240315P00230000 | 2023-09-26 2:14PM EDT | 2024-03-15 | 2.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT240419P00230000 | 2023-09-21 11:55AM EDT | 2024-04-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621P00230000 | 2023-09-26 3:57PM EDT | 2024-06-21 | 4.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240920P00230000 | 2023-09-26 9:41AM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT241220P00230000 | 2023-09-26 9:51AM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250117P00230000 | 2023-09-26 1:58PM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620P00230000 | 2023-09-21 2:29PM EDT | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219P00230000 | 2023-09-26 2:52PM EDT | 2025-12-19 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00230000 | 2023-09-26 2:51PM EDT | 2026-01-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
