Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:56AM EST. Market open.
Strike:240.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00240000 | 2023-12-04 1:22PM EST | 2023-12-08 | 128.70 | 129.25 | 130.05 | 0.00 | - | 20 | 12 | 0.00% |
| MSFT231215C00240000 | 2023-11-21 9:32AM EST | 2023-12-15 | 134.60 | 128.35 | 130.55 | 0.00 | - | 1 | 80 | 129.59% |
| MSFT231222C00240000 | 2023-11-20 9:30AM EST | 2023-12-22 | 132.87 | 129.05 | 130.90 | 0.00 | - | 10 | 10 | 107.96% |
| MSFT240112C00240000 | 2023-12-01 11:14AM EST | 2024-01-12 | 134.70 | 129.25 | 131.70 | 0.00 | - | 1 | 1 | 61.77% |
| MSFT240119C00240000 | 2023-12-06 12:25PM EST | 2024-01-19 | 130.97 | 129.65 | 132.35 | 0.00 | - | 15 | 2,712 | 66.55% |
| MSFT240216C00240000 | 2023-11-29 3:59PM EST | 2024-02-16 | 142.31 | 131.40 | 132.60 | 0.00 | - | 1 | 14 | 60.58% |
| MSFT240315C00240000 | 2023-12-06 3:56PM EST | 2024-03-15 | 132.00 | 132.10 | 133.60 | 0.00 | - | 3 | 96 | 55.93% |
| MSFT240419C00240000 | 2023-11-21 12:46PM EST | 2024-04-19 | 138.72 | 133.45 | 135.20 | 0.00 | - | 1 | 36 | 53.64% |
| MSFT240517C00240000 | 2023-12-04 1:45PM EST | 2024-05-17 | 135.12 | 134.65 | 136.85 | 0.00 | - | 4 | 34 | 52.92% |
| MSFT240621C00240000 | 2023-11-30 9:30AM EST | 2024-06-21 | 145.53 | 135.15 | 137.85 | 0.00 | - | 1 | 644 | 52.83% |
| MSFT240920C00240000 | 2023-11-22 3:36PM EST | 2024-09-20 | 146.90 | 138.25 | 140.85 | 0.00 | - | 3 | 6 | 48.77% |
| MSFT241220C00240000 | 2023-12-04 12:02PM EST | 2024-12-20 | 141.85 | 141.30 | 144.95 | 0.00 | - | 2 | 163 | 47.93% |
| MSFT250117C00240000 | 2023-12-04 12:02PM EST | 2025-01-17 | 142.95 | 143.10 | 146.40 | 0.00 | - | 2 | 737 | 47.99% |
| MSFT250620C00240000 | 2023-11-20 3:26PM EST | 2025-06-20 | 158.46 | 147.45 | 150.10 | 0.00 | - | 2 | 219 | 44.51% |
| MSFT251219C00240000 | 2023-12-07 11:17AM EST | 2025-12-19 | 152.07 | 151.55 | 155.20 | -10.43 | -6.42% | 20 | 72 | 42.82% |
| MSFT260116C00240000 | 2023-11-14 10:36AM EST | 2026-01-16 | 158.25 | 152.50 | 156.95 | 0.00 | - | 1 | 3 | 43.39% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00240000 | 2023-11-10 9:56AM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 54 | 175.00% |
| MSFT231215P00240000 | 2023-12-07 9:56AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,079 | 84.38% |
| MSFT231222P00240000 | 2023-11-28 11:34AM EST | 2023-12-22 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 23 | 70.31% |
| MSFT231229P00240000 | 2023-11-28 10:59AM EST | 2023-12-29 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 12 | 58.59% |
| MSFT240105P00240000 | 2023-12-01 1:30PM EST | 2024-01-05 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 2 | 53.91% |
| MSFT240112P00240000 | 2023-12-06 12:00PM EST | 2024-01-12 | 0.05 | 0.04 | 0.07 | 0.00 | - | 2 | 3 | 50.78% |
| MSFT240119P00240000 | 2023-12-05 3:01PM EST | 2024-01-19 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 8,175 | 49.22% |
| MSFT240216P00240000 | 2023-12-05 9:30AM EST | 2024-02-16 | 0.26 | 0.19 | 0.22 | 0.00 | - | 1 | 644 | 42.82% |
| MSFT240315P00240000 | 2023-12-05 2:19PM EST | 2024-03-15 | 0.38 | 0.33 | 0.37 | 0.00 | - | 1 | 1,073 | 39.04% |
| MSFT240419P00240000 | 2023-12-04 1:08PM EST | 2024-04-19 | 0.59 | 0.56 | 0.61 | 0.00 | - | 6 | 371 | 36.27% |
| MSFT240517P00240000 | 2023-12-05 10:28AM EST | 2024-05-17 | 1.01 | 0.92 | 0.99 | 0.00 | - | 40 | 225 | 35.84% |
| MSFT240621P00240000 | 2023-12-07 11:36AM EST | 2024-06-21 | 1.27 | 1.25 | 1.32 | -0.02 | -1.55% | 3 | 3,057 | 34.31% |
| MSFT240719P00240000 | 2023-11-29 11:10AM EST | 2024-07-19 | 1.30 | 1.47 | 1.55 | 0.00 | - | - | 5 | 33.15% |
| MSFT240920P00240000 | 2023-12-04 10:04AM EST | 2024-09-20 | 2.49 | 2.30 | 2.41 | 0.00 | - | 7 | 486 | 32.19% |
| MSFT241220P00240000 | 2023-11-16 9:38AM EST | 2024-12-20 | 3.10 | 3.45 | 3.65 | 0.00 | - | 5 | 782 | 30.99% |
| MSFT250117P00240000 | 2023-12-04 1:07PM EST | 2025-01-17 | 4.00 | 3.90 | 4.05 | +0.10 | +2.56% | 20 | 7,149 | 30.71% |
| MSFT250620P00240000 | 2023-12-01 12:44PM EST | 2025-06-20 | 5.11 | 4.10 | 6.10 | 0.00 | - | 3 | 809 | 29.29% |
| MSFT251219P00240000 | 2023-12-06 3:25PM EST | 2025-12-19 | 7.41 | 6.95 | 8.70 | 0.00 | - | 12 | 209 | 28.41% |
| MSFT260116P00240000 | 2023-11-30 12:02PM EST | 2026-01-16 | 7.62 | 7.05 | 8.90 | 0.00 | - | 3 | 662 | 28.10% |
© 2023 Yahoo. All rights reserved.