Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:255.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00255000 | 2023-12-01 12:18PM EST | 2023-12-15 | 118.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT231222C00255000 | 2023-11-13 12:53PM EST | 2023-12-22 | 113.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240105C00255000 | 2023-11-24 9:36AM EST | 2024-01-05 | 124.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240119C00255000 | 2023-11-30 11:26AM EST | 2024-01-19 | 123.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00255000 | 2023-11-20 3:30PM EST | 2024-02-16 | 126.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240315C00255000 | 2023-11-14 2:03PM EST | 2024-03-15 | 117.20 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| MSFT240419C00255000 | 2023-11-14 1:58PM EST | 2024-04-19 | 119.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240517C00255000 | 2023-11-14 1:58PM EST | 2024-05-17 | 120.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240621C00255000 | 2023-11-22 10:32AM EST | 2024-06-21 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00255000 | 2023-11-16 2:32PM EST | 2024-09-20 | 133.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT241220C00255000 | 2023-11-20 1:52PM EST | 2024-12-20 | 139.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250117C00255000 | 2023-11-10 10:47AM EST | 2025-01-17 | 128.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00255000 | 2023-11-17 3:32PM EST | 2025-06-20 | 138.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00255000 | 2023-11-14 1:00PM EST | 2025-12-19 | 144.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00255000 | 2023-11-29 3:05PM EST | 2026-01-16 | 152.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00255000 | 2023-12-01 3:47PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MSFT231215P00255000 | 2023-11-30 2:37PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT231222P00255000 | 2023-12-01 2:36PM EST | 2023-12-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| MSFT231229P00255000 | 2023-11-29 11:43AM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240105P00255000 | 2023-11-30 12:42PM EST | 2024-01-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240119P00255000 | 2023-12-01 1:30PM EST | 2024-01-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| MSFT240216P00255000 | 2023-12-01 12:59PM EST | 2024-02-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240315P00255000 | 2023-11-27 12:45PM EST | 2024-03-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240419P00255000 | 2023-12-01 3:28PM EST | 2024-04-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240517P00255000 | 2023-11-27 2:43PM EST | 2024-05-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT240621P00255000 | 2023-12-01 2:42PM EST | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MSFT240920P00255000 | 2023-11-30 2:13PM EST | 2024-09-20 | 2.92 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| MSFT241220P00255000 | 2023-11-27 2:46PM EST | 2024-12-20 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00255000 | 2023-12-01 2:08PM EST | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00255000 | 2023-11-14 10:47AM EST | 2025-06-20 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00255000 | 2023-12-01 1:46PM EST | 2025-12-19 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116P00255000 | 2023-12-01 1:24PM EST | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.