Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:340.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00340000 | 2023-12-01 2:13PM EST | 2023-12-08 | 34.15 | 33.70 | 36.00 | -5.55 | -13.98% | 65 | 165 | 56.87% |
| MSFT231215C00340000 | 2023-12-01 3:51PM EST | 2023-12-15 | 35.11 | 34.45 | 36.45 | -3.89 | -9.97% | 44 | 6,373 | 43.46% |
| MSFT231222C00340000 | 2023-12-01 11:20AM EST | 2023-12-22 | 34.46 | 34.70 | 37.70 | -5.25 | -13.22% | 5 | 76 | 41.81% |
| MSFT231229C00340000 | 2023-11-27 12:56PM EST | 2023-12-29 | 42.95 | 35.55 | 38.40 | 0.00 | - | 4 | 21 | 38.94% |
| MSFT240105C00340000 | 2023-11-28 10:03AM EST | 2024-01-05 | 43.94 | 35.85 | 38.90 | 0.00 | - | 1 | 5 | 36.49% |
| MSFT240119C00340000 | 2023-12-01 3:49PM EST | 2024-01-19 | 38.25 | 37.85 | 39.85 | -2.89 | -7.02% | 65 | 21,778 | 33.40% |
| MSFT240216C00340000 | 2023-11-30 3:35PM EST | 2024-02-16 | 42.42 | 41.05 | 43.40 | -1.83 | -4.14% | 3 | 1,855 | 33.61% |
| MSFT240315C00340000 | 2023-12-01 3:43PM EST | 2024-03-15 | 45.45 | 44.10 | 45.30 | -1.20 | -2.57% | 26 | 5,123 | 31.76% |
| MSFT240419C00340000 | 2023-11-30 2:00PM EST | 2024-04-19 | 49.25 | 47.70 | 49.15 | -1.60 | -3.15% | 6 | 363 | 32.53% |
| MSFT240517C00340000 | 2023-11-29 3:52PM EST | 2024-05-17 | 50.80 | 50.95 | 52.75 | -5.30 | -9.45% | 16 | 170 | 33.84% |
| MSFT240621C00340000 | 2023-12-01 1:29PM EST | 2024-06-21 | 53.74 | 54.20 | 55.10 | -2.91 | -5.14% | 19 | 3,433 | 33.20% |
| MSFT240719C00340000 | 2023-11-30 10:54AM EST | 2024-07-19 | 54.90 | 56.40 | 57.70 | -3.73 | -6.36% | 2 | 12 | 33.61% |
| MSFT240920C00340000 | 2023-12-01 3:28PM EST | 2024-09-20 | 62.10 | 60.30 | 62.00 | -1.66 | -2.60% | 29 | 553 | 33.39% |
| MSFT241220C00340000 | 2023-12-01 11:12AM EST | 2024-12-20 | 67.10 | 67.75 | 68.65 | -5.16 | -7.14% | 6 | 327 | 34.00% |
| MSFT250117C00340000 | 2023-12-01 2:19PM EST | 2025-01-17 | 69.75 | 67.55 | 70.50 | -3.27 | -4.48% | 23 | 1,600 | 34.11% |
| MSFT250620C00340000 | 2023-11-28 3:22PM EST | 2025-06-20 | 84.29 | 77.50 | 80.25 | 0.00 | - | 112 | 706 | 34.88% |
| MSFT251219C00340000 | 2023-12-01 11:58AM EST | 2025-12-19 | 86.80 | 86.55 | 89.85 | -6.63 | -7.10% | 1 | 426 | 35.29% |
| MSFT260116C00340000 | 2023-11-30 2:09PM EST | 2026-01-16 | 89.23 | 87.40 | 91.00 | -1.31 | -1.45% | 8 | 205 | 35.23% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00340000 | 2023-12-01 3:57PM EST | 2023-12-08 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 594 | 1,072 | 32.42% |
| MSFT231215P00340000 | 2023-12-01 3:49PM EST | 2023-12-15 | 0.27 | 0.25 | 0.28 | -0.03 | -10.00% | 663 | 5,109 | 27.54% |
| MSFT231222P00340000 | 2023-12-01 3:58PM EST | 2023-12-22 | 0.43 | 0.43 | 0.47 | +0.03 | +7.50% | 119 | 852 | 24.85% |
| MSFT231229P00340000 | 2023-12-01 3:58PM EST | 2023-12-29 | 0.63 | 0.61 | 0.67 | +0.02 | +3.28% | 465 | 1,442 | 23.24% |
| MSFT240105P00340000 | 2023-12-01 2:04PM EST | 2024-01-05 | 0.93 | 0.87 | 0.93 | +0.04 | +4.49% | 105 | 182 | 22.46% |
| MSFT240119P00340000 | 2023-12-01 3:59PM EST | 2024-01-19 | 1.63 | 1.45 | 1.66 | +0.17 | +11.64% | 1,730 | 15,566 | 22.18% |
| MSFT240216P00340000 | 2023-12-01 3:52PM EST | 2024-02-16 | 4.62 | 4.55 | 4.90 | +0.12 | +2.67% | 124 | 1,598 | 25.72% |
| MSFT240315P00340000 | 2023-12-01 3:52PM EST | 2024-03-15 | 6.05 | 6.00 | 6.15 | +0.29 | +5.03% | 61 | 2,277 | 24.25% |
| MSFT240419P00340000 | 2023-12-01 3:37PM EST | 2024-04-19 | 7.70 | 7.70 | 7.95 | +0.25 | +3.36% | 16 | 614 | 23.62% |
| MSFT240517P00340000 | 2023-12-01 3:27PM EST | 2024-05-17 | 9.95 | 9.95 | 10.20 | +0.80 | +8.74% | 25 | 599 | 24.40% |
| MSFT240621P00340000 | 2023-12-01 11:29AM EST | 2024-06-21 | 11.82 | 11.35 | 11.55 | +0.67 | +6.01% | 2 | 2,689 | 23.69% |
| MSFT240719P00340000 | 2023-11-29 9:56AM EST | 2024-07-19 | 10.85 | 12.40 | 12.70 | 0.00 | - | 1 | 14 | 23.39% |
| MSFT240920P00340000 | 2023-12-01 11:02AM EST | 2024-09-20 | 15.77 | 15.35 | 15.75 | +0.72 | +4.78% | 74 | 696 | 23.44% |
| MSFT241220P00340000 | 2023-12-01 1:09PM EST | 2024-12-20 | 19.15 | 18.45 | 21.35 | +0.50 | +2.68% | 4 | 342 | 24.69% |
| MSFT250117P00340000 | 2023-11-30 3:43PM EST | 2025-01-17 | 20.40 | 19.90 | 20.30 | +0.90 | +4.62% | 2 | 1,901 | 23.09% |
| MSFT250620P00340000 | 2023-11-30 10:27AM EST | 2025-06-20 | 23.50 | 23.00 | 26.45 | 0.00 | - | 1 | 220 | 23.44% |
| MSFT251219P00340000 | 2023-11-14 11:58AM EST | 2025-12-19 | 30.82 | 28.65 | 31.05 | 0.00 | - | 2 | 257 | 22.80% |
| MSFT260116P00340000 | 2023-12-01 2:01PM EST | 2026-01-16 | 30.20 | 28.80 | 31.70 | +2.80 | +10.22% | 156 | 228 | 22.72% |
© 2023 Yahoo. All rights reserved.