Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:355.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00355000 | 2023-11-28 3:45PM EST | 2023-12-01 | 26.30 | 27.10 | 28.25 | +2.71 | +11.49% | 253 | 1,314 | 55.47% |
| MSFT231208C00355000 | 2023-11-28 3:46PM EST | 2023-12-08 | 26.80 | 26.65 | 29.30 | +1.93 | +7.76% | 48 | 524 | 40.28% |
| MSFT231215C00355000 | 2023-11-28 3:42PM EST | 2023-12-15 | 29.15 | 28.90 | 29.45 | +3.42 | +13.29% | 45 | 7,142 | 31.78% |
| MSFT231222C00355000 | 2023-11-28 2:46PM EST | 2023-12-22 | 28.74 | 28.10 | 30.85 | +2.64 | +10.11% | 20 | 243 | 32.79% |
| MSFT231229C00355000 | 2023-11-28 3:57PM EST | 2023-12-29 | 30.55 | 30.15 | 31.15 | +2.65 | +9.50% | 118 | 129 | 29.88% |
| MSFT240105C00355000 | 2023-11-28 1:02PM EST | 2024-01-05 | 30.60 | 29.60 | 31.60 | +1.15 | +3.90% | 9 | 14 | 28.34% |
| MSFT240119C00355000 | 2023-11-28 3:57PM EST | 2024-01-19 | 33.11 | 31.15 | 33.80 | +2.81 | +9.27% | 46 | 5,833 | 29.46% |
| MSFT240216C00355000 | 2023-11-28 3:55PM EST | 2024-02-16 | 37.50 | 37.10 | 38.10 | +3.00 | +8.70% | 13 | 2,367 | 31.20% |
| MSFT240315C00355000 | 2023-11-28 3:32PM EST | 2024-03-15 | 39.50 | 38.55 | 41.10 | +1.74 | +4.61% | 1 | 2,199 | 31.06% |
| MSFT240419C00355000 | 2023-11-27 3:50PM EST | 2024-04-19 | 43.45 | 43.60 | 44.95 | +1.74 | +4.17% | 1 | 528 | 31.57% |
| MSFT240517C00355000 | 2023-11-28 1:11PM EST | 2024-05-17 | 47.03 | 47.25 | 48.25 | +1.44 | +3.16% | 5 | 566 | 32.38% |
| MSFT240621C00355000 | 2023-11-28 2:09PM EST | 2024-06-21 | 49.41 | 49.30 | 50.90 | +1.51 | +3.15% | 1 | 4,641 | 32.05% |
| MSFT240719C00355000 | 2023-11-28 2:35PM EST | 2024-07-19 | 51.80 | 50.95 | 53.20 | +1.72 | +3.43% | 6 | 9 | 32.13% |
| MSFT240920C00355000 | 2023-11-27 1:06PM EST | 2024-09-20 | 56.75 | 56.50 | 59.55 | 0.00 | - | 7 | 392 | 33.53% |
| MSFT241220C00355000 | 2023-11-28 10:47AM EST | 2024-12-20 | 64.69 | 64.30 | 67.30 | +0.55 | +0.86% | 4 | 661 | 34.65% |
| MSFT250117C00355000 | 2023-11-27 1:55PM EST | 2025-01-17 | 65.22 | 65.25 | 68.50 | +0.10 | +0.15% | 1 | 585 | 34.26% |
| MSFT250620C00355000 | 2023-11-28 11:17AM EST | 2025-06-20 | 75.14 | 74.40 | 76.80 | +5.27 | +7.54% | 1 | 357 | 33.95% |
| MSFT251219C00355000 | 2023-11-28 3:56PM EST | 2025-12-19 | 86.00 | 83.70 | 86.30 | +2.00 | +2.38% | 50 | 157 | 34.24% |
| MSFT260116C00355000 | 2023-11-22 3:56PM EST | 2026-01-16 | 83.62 | 85.30 | 87.85 | 0.00 | - | 3 | 47 | 34.37% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00355000 | 2023-11-28 3:55PM EST | 2023-12-01 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 579 | 5,407 | 37.50% |
| MSFT231208P00355000 | 2023-11-28 3:57PM EST | 2023-12-08 | 0.22 | 0.21 | 0.24 | -0.08 | -26.67% | 403 | 1,684 | 25.64% |
| MSFT231215P00355000 | 2023-11-28 3:48PM EST | 2023-12-15 | 0.54 | 0.52 | 0.56 | -0.20 | -27.03% | 576 | 7,219 | 23.39% |
| MSFT231222P00355000 | 2023-11-28 3:51PM EST | 2023-12-22 | 0.84 | 0.80 | 0.88 | -0.31 | -26.96% | 371 | 831 | 21.97% |
| MSFT231229P00355000 | 2023-11-28 3:56PM EST | 2023-12-29 | 1.14 | 1.10 | 1.19 | -0.36 | -24.00% | 424 | 6,930 | 20.97% |
| MSFT240105P00355000 | 2023-11-28 3:57PM EST | 2024-01-05 | 1.58 | 1.45 | 1.62 | -0.34 | -17.71% | 31 | 124 | 20.75% |
| MSFT240119P00355000 | 2023-11-28 3:58PM EST | 2024-01-19 | 2.57 | 2.00 | 2.79 | -0.50 | -16.29% | 709 | 9,247 | 21.30% |
| MSFT240216P00355000 | 2023-11-28 3:53PM EST | 2024-02-16 | 6.35 | 6.10 | 6.30 | -0.65 | -9.29% | 116 | 2,287 | 24.13% |
| MSFT240315P00355000 | 2023-11-28 3:39PM EST | 2024-03-15 | 8.26 | 7.80 | 7.95 | -0.28 | -3.28% | 22 | 516 | 23.29% |
| MSFT240419P00355000 | 2023-11-28 10:21AM EST | 2024-04-19 | 10.00 | 9.60 | 9.85 | -0.57 | -5.39% | 29 | 321 | 22.66% |
| MSFT240517P00355000 | 2023-11-28 1:18PM EST | 2024-05-17 | 12.55 | 11.95 | 12.25 | -0.29 | -2.26% | 150 | 137 | 23.43% |
| MSFT240621P00355000 | 2023-11-27 3:33PM EST | 2024-06-21 | 14.35 | 13.45 | 13.70 | 0.00 | - | 5 | 854 | 22.81% |
| MSFT240719P00355000 | 2023-11-28 3:55PM EST | 2024-07-19 | 14.81 | 14.60 | 14.85 | -0.19 | -1.27% | 12 | 12 | 22.47% |
| MSFT240920P00355000 | 2023-11-20 3:51PM EST | 2024-09-20 | 19.55 | 17.55 | 18.05 | 0.00 | - | 87 | 311 | 22.57% |
| MSFT241220P00355000 | 2023-11-27 11:41AM EST | 2024-12-20 | 22.50 | 19.00 | 22.60 | 0.00 | - | 3 | 99 | 22.95% |
| MSFT250117P00355000 | 2023-11-28 12:45PM EST | 2025-01-17 | 22.55 | 22.15 | 22.90 | -0.59 | -2.55% | 1 | 193 | 22.37% |
| MSFT250620P00355000 | 2023-11-21 11:50AM EST | 2025-06-20 | 30.00 | 24.95 | 28.15 | 0.00 | - | 1 | 252 | 22.12% |
| MSFT251219P00355000 | 2023-11-14 10:00AM EST | 2025-12-19 | 35.75 | 29.00 | 32.85 | 0.00 | - | 50 | 260 | 21.59% |
| MSFT260116P00355000 | 2023-11-27 2:09PM EST | 2026-01-16 | 32.59 | 31.05 | 32.70 | 0.00 | - | 10 | 119 | 21.13% |
© 2023 Yahoo. All rights reserved.