Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:305.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00305000 | 2023-12-08 3:42PM EST | 2023-12-15 | 69.09 | 68.45 | 70.35 | +3.49 | +5.32% | 32 | 1,028 | 68.07% |
| MSFT231222C00305000 | 2023-12-07 10:18AM EST | 2023-12-22 | 64.78 | 69.10 | 71.10 | 0.00 | - | 1 | 7 | 63.38% |
| MSFT231229C00305000 | 2023-11-14 3:58PM EST | 2023-12-29 | 67.30 | 68.90 | 71.25 | 0.00 | - | 2 | 3 | 51.44% |
| MSFT240105C00305000 | 2023-11-22 10:28AM EST | 2024-01-05 | 74.24 | 69.80 | 71.95 | 0.00 | - | - | 2 | 51.55% |
| MSFT240119C00305000 | 2023-12-08 3:24PM EST | 2024-01-19 | 70.57 | 70.05 | 72.65 | +2.77 | +4.09% | 6 | 7,255 | 51.12% |
| MSFT240216C00305000 | 2023-12-06 10:17AM EST | 2024-02-16 | 71.50 | 71.45 | 74.30 | 0.00 | - | 2 | 368 | 44.78% |
| MSFT240315C00305000 | 2023-12-08 10:00AM EST | 2024-03-15 | 71.14 | 74.00 | 76.10 | +1.02 | +1.45% | 11 | 792 | 42.07% |
| MSFT240419C00305000 | 2023-11-28 2:23PM EST | 2024-04-19 | 84.84 | 76.60 | 79.20 | 0.00 | - | 5 | 109 | 41.72% |
| MSFT240517C00305000 | 2023-12-08 12:03PM EST | 2024-05-17 | 78.12 | 79.30 | 80.95 | -4.78 | -5.77% | 1 | 42 | 40.60% |
| MSFT240621C00305000 | 2023-12-05 12:43PM EST | 2024-06-21 | 79.85 | 81.05 | 82.80 | -0.02 | -0.03% | 1 | 1,103 | 39.27% |
| MSFT240719C00305000 | 2023-12-01 2:10PM EST | 2024-07-19 | 82.95 | 83.10 | 84.80 | 0.00 | - | 2 | 84 | 39.16% |
| MSFT240920C00305000 | 2023-12-07 3:09PM EST | 2024-09-20 | 84.45 | 86.75 | 88.45 | 0.00 | - | 4 | 157 | 38.37% |
| MSFT241220C00305000 | 2023-12-05 10:25AM EST | 2024-12-20 | 90.65 | 92.15 | 94.10 | 0.00 | - | 2 | 124 | 38.34% |
| MSFT250117C00305000 | 2023-12-07 11:49AM EST | 2025-01-17 | 91.50 | 93.75 | 96.25 | 0.00 | - | 1 | 882 | 38.75% |
| MSFT250620C00305000 | 2023-11-22 3:51PM EST | 2025-06-20 | 106.27 | 100.55 | 103.40 | 0.00 | - | 1 | 548 | 37.88% |
| MSFT251219C00305000 | 2023-12-04 10:35AM EST | 2025-12-19 | 101.50 | 109.55 | 111.50 | 0.00 | - | 3 | 233 | 37.63% |
| MSFT260116C00305000 | 2023-12-04 12:33PM EST | 2026-01-16 | 106.20 | 111.20 | 112.80 | 0.00 | - | 5 | 67 | 37.68% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00305000 | 2023-12-08 3:48PM EST | 2023-12-15 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 67 | 4,086 | 54.30% |
| MSFT231222P00305000 | 2023-12-08 1:54PM EST | 2023-12-22 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 2 | 193 | 42.97% |
| MSFT231229P00305000 | 2023-12-08 11:01AM EST | 2023-12-29 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 130 | 431 | 36.13% |
| MSFT240105P00305000 | 2023-12-07 3:15PM EST | 2024-01-05 | 0.19 | 0.00 | 0.13 | 0.00 | - | 15 | 125 | 32.81% |
| MSFT240112P00305000 | 2023-12-05 11:03AM EST | 2024-01-12 | 0.34 | 0.17 | 0.20 | 0.00 | - | - | 2 | 31.18% |
| MSFT240119P00305000 | 2023-12-08 3:49PM EST | 2024-01-19 | 0.26 | 0.25 | 0.28 | -0.11 | -29.73% | 45 | 8,783 | 29.93% |
| MSFT240126P00305000 | 2023-12-07 10:18AM EST | 2024-01-26 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| MSFT240216P00305000 | 2023-12-08 3:48PM EST | 2024-02-16 | 1.16 | 1.13 | 1.19 | -0.44 | -27.50% | 86 | 1,559 | 30.29% |
| MSFT240315P00305000 | 2023-12-08 11:30AM EST | 2024-03-15 | 1.82 | 1.78 | 2.64 | -0.37 | -16.89% | 11 | 2,753 | 31.11% |
| MSFT240419P00305000 | 2023-12-06 1:23PM EST | 2024-04-19 | 3.35 | 2.71 | 2.82 | -0.10 | -2.90% | 1 | 590 | 27.19% |
| MSFT240517P00305000 | 2023-12-07 3:02PM EST | 2024-05-17 | 4.20 | 4.00 | 4.20 | -0.45 | -9.68% | 1 | 225 | 27.80% |
| MSFT240621P00305000 | 2023-12-07 3:03PM EST | 2024-06-21 | 5.65 | 4.95 | 5.15 | 0.00 | - | 14 | 1,549 | 26.91% |
| MSFT240719P00305000 | 2023-12-07 3:54PM EST | 2024-07-19 | 6.35 | 5.65 | 5.80 | 0.00 | - | 2 | 21 | 26.21% |
| MSFT240920P00305000 | 2023-12-07 11:16AM EST | 2024-09-20 | 9.10 | 7.80 | 8.00 | 0.00 | - | 2 | 342 | 26.04% |
| MSFT241220P00305000 | 2023-12-08 2:16PM EST | 2024-12-20 | 10.85 | 10.40 | 11.40 | -1.00 | -8.44% | 5 | 327 | 26.20% |
| MSFT250117P00305000 | 2023-12-08 2:20PM EST | 2025-01-17 | 11.55 | 11.25 | 11.70 | -1.10 | -8.70% | 43 | 1,682 | 25.57% |
| MSFT250620P00305000 | 2023-11-17 10:11AM EST | 2025-06-20 | 16.15 | 15.00 | 15.60 | 0.00 | - | 75 | 114 | 24.81% |
| MSFT251219P00305000 | 2023-12-04 9:30AM EST | 2025-12-19 | 20.21 | 17.40 | 20.05 | 0.00 | - | 4 | 285 | 24.41% |
| MSFT260116P00305000 | 2023-12-05 1:58PM EST | 2026-01-16 | 20.11 | 19.35 | 20.60 | 0.00 | - | 1 | 86 | 24.30% |
© 2023 Yahoo. All rights reserved.