Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:365.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00365000 | 2023-12-06 3:59PM EST | 2023-12-08 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 0.00% |
| MSFT231215C00365000 | 2023-12-06 3:59PM EST | 2023-12-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1,299 | 0 | 0.00% |
| MSFT231222C00365000 | 2023-12-06 3:48PM EST | 2023-12-22 | 9.21 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| MSFT231229C00365000 | 2023-12-06 3:57PM EST | 2023-12-29 | 9.95 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 0.00% |
| MSFT240105C00365000 | 2023-12-06 3:39PM EST | 2024-01-05 | 11.60 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MSFT240112C00365000 | 2023-12-06 3:17PM EST | 2024-01-12 | 12.97 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240119C00365000 | 2023-12-06 3:57PM EST | 2024-01-19 | 13.64 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| MSFT240216C00365000 | 2023-12-06 3:50PM EST | 2024-02-16 | 20.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MSFT240315C00365000 | 2023-12-06 3:53PM EST | 2024-03-15 | 23.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240419C00365000 | 2023-12-06 2:11PM EST | 2024-04-19 | 27.75 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| MSFT240517C00365000 | 2023-12-06 1:51PM EST | 2024-05-17 | 31.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621C00365000 | 2023-12-06 3:48PM EST | 2024-06-21 | 34.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240719C00365000 | 2023-12-05 9:44AM EST | 2024-07-19 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00365000 | 2023-12-04 2:39PM EST | 2024-09-20 | 41.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00365000 | 2023-12-06 3:13PM EST | 2024-12-20 | 49.66 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250117C00365000 | 2023-12-06 1:26PM EST | 2025-01-17 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00365000 | 2023-12-04 2:30PM EST | 2025-06-20 | 60.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT251219C00365000 | 2023-12-04 11:49AM EST | 2025-12-19 | 68.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116C00365000 | 2023-12-06 12:46PM EST | 2026-01-16 | 71.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00365000 | 2023-12-06 3:59PM EST | 2023-12-08 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10,804 | 0 | 3.13% |
| MSFT231215P00365000 | 2023-12-06 3:59PM EST | 2023-12-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5,307 | 0 | 1.56% |
| MSFT231222P00365000 | 2023-12-06 3:54PM EST | 2023-12-22 | 4.20 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 1.56% |
| MSFT231229P00365000 | 2023-12-06 3:51PM EST | 2023-12-29 | 4.80 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 0.78% |
| MSFT240105P00365000 | 2023-12-06 3:59PM EST | 2024-01-05 | 5.90 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.78% |
| MSFT240112P00365000 | 2023-12-06 3:56PM EST | 2024-01-12 | 6.81 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| MSFT240119P00365000 | 2023-12-06 3:56PM EST | 2024-01-19 | 7.59 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 0.78% |
| MSFT240216P00365000 | 2023-12-06 3:58PM EST | 2024-02-16 | 12.88 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.78% |
| MSFT240315P00365000 | 2023-12-06 3:59PM EST | 2024-03-15 | 14.87 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.39% |
| MSFT240419P00365000 | 2023-12-06 3:54PM EST | 2024-04-19 | 16.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| MSFT240517P00365000 | 2023-12-06 2:25PM EST | 2024-05-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| MSFT240621P00365000 | 2023-12-06 12:11PM EST | 2024-06-21 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT240719P00365000 | 2023-12-06 1:19PM EST | 2024-07-19 | 22.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MSFT240920P00365000 | 2023-12-04 9:31AM EST | 2024-09-20 | 26.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MSFT241220P00365000 | 2023-12-04 12:54PM EST | 2024-12-20 | 29.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| MSFT250117P00365000 | 2023-12-06 10:06AM EST | 2025-01-17 | 30.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MSFT250620P00365000 | 2023-12-04 9:31AM EST | 2025-06-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSFT251219P00365000 | 2023-11-30 12:02PM EST | 2025-12-19 | 37.65 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.20% |
| MSFT260116P00365000 | 2023-12-06 2:32PM EST | 2026-01-16 | 41.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
© 2023 Yahoo. All rights reserved.