Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:405.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00405000 | 2023-12-06 3:55PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 25.00% |
| MSFT231215C00405000 | 2023-12-06 3:55PM EST | 2023-12-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 12.50% |
| MSFT231222C00405000 | 2023-12-06 3:47PM EST | 2023-12-22 | 0.21 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 12.50% |
| MSFT231229C00405000 | 2023-12-06 3:56PM EST | 2023-12-29 | 0.35 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 6.25% |
| MSFT240105C00405000 | 2023-12-06 3:14PM EST | 2024-01-05 | 0.65 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| MSFT240112C00405000 | 2023-12-06 3:49PM EST | 2024-01-12 | 0.93 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT240119C00405000 | 2023-12-06 3:55PM EST | 2024-01-19 | 1.24 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 6.25% |
| MSFT240216C00405000 | 2023-12-06 3:56PM EST | 2024-02-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| MSFT240315C00405000 | 2023-12-06 2:52PM EST | 2024-03-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 3.13% |
| MSFT240419C00405000 | 2023-12-06 3:08PM EST | 2024-04-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT240517C00405000 | 2023-12-06 10:06AM EST | 2024-05-17 | 13.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT240621C00405000 | 2023-12-06 1:58PM EST | 2024-06-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT240719C00405000 | 2023-12-06 11:37AM EST | 2024-07-19 | 17.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT240920C00405000 | 2023-12-06 3:24PM EST | 2024-09-20 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT241220C00405000 | 2023-12-01 3:47PM EST | 2024-12-20 | 32.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT250117C00405000 | 2023-12-06 12:33PM EST | 2025-01-17 | 32.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| MSFT250620C00405000 | 2023-12-06 1:19PM EST | 2025-06-20 | 41.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT251219C00405000 | 2023-11-29 10:04AM EST | 2025-12-19 | 57.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116C00405000 | 2023-12-06 3:24PM EST | 2026-01-16 | 53.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00405000 | 2023-12-04 10:12AM EST | 2023-12-08 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231215P00405000 | 2023-12-04 2:29PM EST | 2023-12-15 | 37.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231222P00405000 | 2023-11-13 9:57AM EST | 2023-12-22 | 39.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231229P00405000 | 2023-12-04 2:32PM EST | 2023-12-29 | 36.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240105P00405000 | 2023-12-06 10:33AM EST | 2024-01-05 | 34.54 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240119P00405000 | 2023-12-05 2:53PM EST | 2024-01-19 | 33.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240216P00405000 | 2023-12-04 12:17PM EST | 2024-02-16 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240315P00405000 | 2023-12-04 10:57AM EST | 2024-03-15 | 42.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240419P00405000 | 2023-11-30 2:16PM EST | 2024-04-19 | 34.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240517P00405000 | 2023-12-01 12:09PM EST | 2024-05-17 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00405000 | 2023-12-01 1:44PM EST | 2024-06-21 | 40.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240719P00405000 | 2023-12-05 2:13PM EST | 2024-07-19 | 42.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240920P00405000 | 2023-12-06 11:39AM EST | 2024-09-20 | 46.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00405000 | 2023-12-01 2:36PM EST | 2024-12-20 | 46.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT250117P00405000 | 2023-12-06 12:04PM EST | 2025-01-17 | 50.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250620P00405000 | 2023-11-27 12:07PM EST | 2025-06-20 | 49.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00405000 | 2023-11-30 11:50AM EST | 2025-12-19 | 55.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT260116P00405000 | 2023-11-29 9:32AM EST | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.