Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:330.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00330000 | 2023-11-27 1:36PM EST | 2023-12-01 | 51.63 | 51.70 | 53.90 | +1.36 | +2.71% | 2 | 504 | 72.66% |
| MSFT231208C00330000 | 2023-11-27 1:36PM EST | 2023-12-08 | 50.73 | 51.30 | 54.40 | 0.00 | - | 25 | 153 | 67.41% |
| MSFT231215C00330000 | 2023-11-28 3:39PM EST | 2023-12-15 | 52.00 | 51.90 | 54.20 | +2.00 | +4.00% | 53 | 6,875 | 50.07% |
| MSFT231222C00330000 | 2023-11-28 1:04PM EST | 2023-12-22 | 53.14 | 52.80 | 55.40 | +1.99 | +3.89% | 3 | 144 | 49.48% |
| MSFT231229C00330000 | 2023-11-21 11:30AM EST | 2023-12-29 | 44.68 | 53.55 | 56.20 | 0.00 | - | 16 | 112 | 47.17% |
| MSFT240119C00330000 | 2023-11-28 1:35PM EST | 2024-01-19 | 55.70 | 55.20 | 56.90 | +2.84 | +5.37% | 168 | 9,136 | 38.68% |
| MSFT240216C00330000 | 2023-11-28 12:05PM EST | 2024-02-16 | 58.75 | 57.25 | 60.30 | +2.93 | +5.25% | 2 | 1,698 | 38.93% |
| MSFT240315C00330000 | 2023-11-28 11:41AM EST | 2024-03-15 | 61.45 | 59.20 | 62.20 | +2.60 | +4.42% | 10 | 1,941 | 36.85% |
| MSFT240419C00330000 | 2023-11-22 1:59PM EST | 2024-04-19 | 61.15 | 63.40 | 65.15 | 0.00 | - | 19 | 742 | 36.28% |
| MSFT240517C00330000 | 2023-11-27 2:56PM EST | 2024-05-17 | 63.80 | 66.15 | 67.70 | 0.00 | - | 22 | 119 | 36.39% |
| MSFT240621C00330000 | 2023-11-28 12:33PM EST | 2024-06-21 | 68.89 | 68.25 | 70.50 | +2.70 | +4.08% | 4 | 2,350 | 36.26% |
| MSFT240719C00330000 | 2023-11-28 1:21PM EST | 2024-07-19 | 70.47 | 69.60 | 72.45 | +0.87 | +1.25% | 1 | 32 | 36.02% |
| MSFT240920C00330000 | 2023-11-27 3:47PM EST | 2024-09-20 | 73.00 | 74.95 | 78.05 | 0.00 | - | 1 | 141 | 36.94% |
| MSFT241220C00330000 | 2023-11-24 9:31AM EST | 2024-12-20 | 78.30 | 82.15 | 83.30 | 0.00 | - | 1 | 562 | 36.30% |
| MSFT250117C00330000 | 2023-11-28 12:34PM EST | 2025-01-17 | 83.46 | 83.20 | 85.30 | +1.79 | +2.19% | 5 | 1,706 | 36.51% |
| MSFT250620C00330000 | 2023-11-27 9:57AM EST | 2025-06-20 | 92.00 | 90.95 | 93.90 | +4.65 | +5.32% | 4 | 597 | 36.46% |
| MSFT251219C00330000 | 2023-11-28 9:48AM EST | 2025-12-19 | 100.42 | 99.00 | 102.90 | +1.93 | +1.96% | 2 | 473 | 36.51% |
| MSFT260116C00330000 | 2023-11-24 10:04AM EST | 2026-01-16 | 101.17 | 100.50 | 103.70 | +2.38 | +2.41% | 2 | 202 | 36.27% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00330000 | 2023-11-28 1:52PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 1,205 | 53.13% |
| MSFT231208P00330000 | 2023-11-28 3:26PM EST | 2023-12-08 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 28 | 682 | 39.84% |
| MSFT231215P00330000 | 2023-11-28 3:50PM EST | 2023-12-15 | 0.19 | 0.17 | 0.19 | -0.03 | -13.64% | 283 | 9,022 | 33.50% |
| MSFT231222P00330000 | 2023-11-28 3:50PM EST | 2023-12-22 | 0.27 | 0.24 | 0.28 | -0.04 | -12.90% | 50 | 413 | 29.96% |
| MSFT231229P00330000 | 2023-11-28 3:18PM EST | 2023-12-29 | 0.34 | 0.33 | 0.36 | -0.07 | -17.07% | 97 | 437 | 27.52% |
| MSFT240105P00330000 | 2023-11-28 1:04PM EST | 2024-01-05 | 0.52 | 0.46 | 0.52 | -0.03 | -5.45% | 19 | 51 | 26.58% |
| MSFT240119P00330000 | 2023-11-28 3:49PM EST | 2024-01-19 | 0.92 | 0.84 | 0.89 | -0.08 | -8.00% | 415 | 8,897 | 25.34% |
| MSFT240216P00330000 | 2023-11-28 3:43PM EST | 2024-02-16 | 2.75 | 2.68 | 2.71 | -0.27 | -8.94% | 251 | 14,689 | 27.14% |
| MSFT240315P00330000 | 2023-11-28 1:54PM EST | 2024-03-15 | 3.90 | 3.70 | 3.85 | -0.25 | -6.02% | 168 | 3,130 | 26.08% |
| MSFT240419P00330000 | 2023-11-28 3:30PM EST | 2024-04-19 | 5.30 | 5.05 | 5.20 | -0.07 | -1.30% | 3 | 472 | 25.16% |
| MSFT240517P00330000 | 2023-11-28 9:32AM EST | 2024-05-17 | 7.20 | 6.80 | 6.95 | -0.13 | -1.77% | 1 | 450 | 25.70% |
| MSFT240621P00330000 | 2023-11-28 3:57PM EST | 2024-06-21 | 8.05 | 7.95 | 8.30 | -0.40 | -4.73% | 99 | 2,613 | 25.18% |
| MSFT240719P00330000 | 2023-11-27 3:31PM EST | 2024-07-19 | 9.35 | 8.75 | 9.05 | 0.00 | - | 2 | 5 | 24.52% |
| MSFT240920P00330000 | 2023-11-28 1:40PM EST | 2024-09-20 | 11.80 | 11.45 | 11.90 | +0.01 | +0.08% | 798 | 868 | 24.65% |
| MSFT241220P00330000 | 2023-11-21 3:54PM EST | 2024-12-20 | 16.80 | 14.65 | 15.50 | 0.00 | - | 1 | 118 | 24.58% |
| MSFT250117P00330000 | 2023-11-28 3:54PM EST | 2025-01-17 | 15.69 | 15.35 | 16.00 | -0.26 | -1.63% | 19 | 1,670 | 24.14% |
| MSFT250620P00330000 | 2023-11-28 12:36PM EST | 2025-06-20 | 19.50 | 19.00 | 21.50 | -2.35 | -10.76% | 1 | 875 | 24.23% |
| MSFT251219P00330000 | 2023-11-28 10:26AM EST | 2025-12-19 | 23.69 | 23.30 | 24.35 | -0.14 | -0.59% | 1 | 679 | 22.69% |
| MSFT260116P00330000 | 2023-11-28 11:05AM EST | 2026-01-16 | 23.96 | 23.65 | 25.25 | -0.47 | -1.92% | 58 | 171 | 22.76% |
© 2023 Yahoo. All rights reserved.