Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00265000 | 2023-09-29 3:25PM EDT | 2023-09-29 | 50.93 | 50.05 | 51.85 | -0.27 | -0.53% | 1 | 132 | 165.43% |
| MSFT231006C00265000 | 2023-09-28 11:23AM EDT | 2023-10-06 | 47.43 | 50.00 | 53.50 | 0.00 | - | 13 | 62 | 79.10% |
| MSFT231013C00265000 | 2023-09-29 3:25PM EDT | 2023-10-13 | 51.68 | 50.20 | 53.50 | +1.98 | +3.98% | 1 | 4 | 59.03% |
| MSFT231020C00265000 | 2023-09-26 3:54PM EDT | 2023-10-20 | 47.65 | 50.65 | 53.95 | 0.00 | - | 3 | 244 | 53.00% |
| MSFT231027C00265000 | 2023-09-27 2:02PM EDT | 2023-10-27 | 47.60 | 51.30 | 54.50 | 0.00 | - | 4 | 15 | 50.40% |
| MSFT231103C00265000 | 2023-09-21 3:28PM EDT | 2023-11-03 | 58.05 | 51.75 | 55.05 | 0.00 | - | - | 11 | 56.18% |
| MSFT231117C00265000 | 2023-09-29 10:05AM EDT | 2023-11-17 | 56.53 | 52.55 | 55.25 | +5.16 | +10.04% | 8 | 211 | 48.43% |
| MSFT231215C00265000 | 2023-09-18 12:03PM EDT | 2023-12-15 | 69.10 | 54.75 | 57.15 | 0.00 | - | 2 | 144 | 44.21% |
| MSFT240119C00265000 | 2023-09-29 12:15PM EDT | 2024-01-19 | 59.30 | 56.90 | 59.10 | +2.73 | +4.83% | 1 | 3,466 | 40.97% |
| MSFT240216C00265000 | 2023-09-27 12:56PM EDT | 2024-02-16 | 56.61 | 59.00 | 61.95 | 0.00 | - | 2 | 29 | 41.86% |
| MSFT240315C00265000 | 2023-09-26 11:54AM EDT | 2024-03-15 | 58.70 | 61.25 | 63.10 | 0.00 | - | 2 | 90 | 40.07% |
| MSFT240419C00265000 | 2023-09-26 11:54AM EDT | 2024-04-19 | 61.10 | 63.80 | 65.15 | 0.00 | - | 2 | 23 | 39.37% |
| MSFT240621C00265000 | 2023-09-29 3:59PM EDT | 2024-06-21 | 69.00 | 67.10 | 68.85 | +2.59 | +3.90% | 1 | 902 | 38.86% |
| MSFT240920C00265000 | 2023-08-17 1:42PM EDT | 2024-09-20 | 79.10 | 85.40 | 89.00 | 0.00 | - | 7 | 9 | 51.53% |
| MSFT241220C00265000 | 2023-09-22 3:20PM EDT | 2024-12-20 | 81.50 | 77.50 | 79.20 | 0.00 | - | 1 | 217 | 39.12% |
| MSFT250117C00265000 | 2023-09-29 10:40AM EDT | 2025-01-17 | 81.50 | 79.00 | 80.70 | +4.50 | +5.84% | 6 | 2,311 | 39.21% |
| MSFT250620C00265000 | 2023-09-15 10:04AM EDT | 2025-06-20 | 101.37 | 84.85 | 88.80 | 0.00 | - | 1 | 158 | 39.96% |
| MSFT251219C00265000 | 2023-09-27 9:36AM EDT | 2025-12-19 | 93.50 | 92.20 | 95.90 | 0.00 | - | 1 | 118 | 39.70% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00265000 | 2023-09-27 10:07AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 351 | 109.38% |
| MSFT231006P00265000 | 2023-09-29 1:07PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 5 | 83 | 45.70% |
| MSFT231013P00265000 | 2023-09-29 3:51PM EDT | 2023-10-13 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 14 | 195 | 37.50% |
| MSFT231020P00265000 | 2023-09-29 3:33PM EDT | 2023-10-20 | 0.18 | 0.17 | 0.19 | -0.08 | -30.77% | 17 | 11,393 | 35.01% |
| MSFT231027P00265000 | 2023-09-29 10:52AM EDT | 2023-10-27 | 0.44 | 0.50 | 0.54 | -0.22 | -33.33% | 3 | 270 | 36.50% |
| MSFT231103P00265000 | 2023-09-29 10:51AM EDT | 2023-11-03 | 0.65 | 0.74 | 0.79 | -0.28 | -30.11% | 10 | 57 | 35.40% |
| MSFT231110P00265000 | 2023-09-28 1:48PM EDT | 2023-11-10 | 1.17 | 1.11 | 1.51 | +1.17 | - | 1 | - | 37.67% |
| MSFT231117P00265000 | 2023-09-29 3:41PM EDT | 2023-11-17 | 1.21 | 1.20 | 1.40 | -0.25 | -17.12% | 100 | 11,771 | 34.28% |
| MSFT231215P00265000 | 2023-09-29 3:13PM EDT | 2023-12-15 | 2.12 | 1.99 | 2.36 | -0.28 | -11.67% | 16 | 822 | 31.57% |
| MSFT240119P00265000 | 2023-09-29 3:46PM EDT | 2024-01-19 | 3.25 | 3.25 | 3.35 | -0.35 | -9.72% | 88 | 6,586 | 29.18% |
| MSFT240216P00265000 | 2023-09-29 3:17PM EDT | 2024-02-16 | 4.75 | 4.65 | 4.80 | -0.85 | -15.18% | 31 | 443 | 29.52% |
| MSFT240315P00265000 | 2023-09-29 3:16PM EDT | 2024-03-15 | 5.65 | 5.55 | 5.70 | -0.95 | -14.39% | 14 | 747 | 28.73% |
| MSFT240419P00265000 | 2023-09-29 10:13AM EDT | 2024-04-19 | 6.10 | 6.60 | 7.60 | -1.05 | -14.69% | 30 | 166 | 29.32% |
| MSFT240517P00265000 | 2023-09-28 11:16AM EDT | 2024-05-17 | 8.80 | 8.20 | 8.35 | +8.80 | - | 20 | 0 | 28.61% |
| MSFT240621P00265000 | 2023-09-26 3:04PM EDT | 2024-06-21 | 10.15 | 8.75 | 8.95 | 0.00 | - | 6 | 1,967 | 27.48% |
| MSFT240920P00265000 | 2023-09-29 10:13AM EDT | 2024-09-20 | 10.75 | 11.30 | 11.55 | -1.66 | -13.38% | 18 | 487 | 26.67% |
| MSFT241220P00265000 | 2023-09-29 9:30AM EDT | 2024-12-20 | 13.61 | 13.40 | 15.20 | -0.39 | -2.79% | 2 | 678 | 27.31% |
| MSFT250117P00265000 | 2023-09-29 12:52PM EDT | 2025-01-17 | 14.40 | 14.40 | 14.85 | -0.12 | -0.83% | 2,001 | 2,110 | 26.18% |
| MSFT250620P00265000 | 2023-09-27 2:36PM EDT | 2025-06-20 | 18.95 | 17.55 | 20.40 | 0.00 | - | 5 | 625 | 27.05% |
| MSFT251219P00265000 | 2023-09-21 12:37PM EDT | 2025-12-19 | 20.00 | 20.20 | 23.10 | 0.00 | - | 150 | 254 | 25.62% |
| MSFT260116P00265000 | 2023-09-27 2:17PM EDT | 2026-01-16 | 22.93 | 20.70 | 23.25 | 0.00 | - | 1 | 363 | 25.29% |
© 2023 Yahoo. All rights reserved.
