Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:430.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00430000 | 2023-11-28 11:32AM EST | 2023-12-01 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 246 | 48.05% |
| MSFT231208C00430000 | 2023-11-28 3:28PM EST | 2023-12-08 | 0.04 | 0.03 | 2.16 | +0.01 | +33.33% | 1 | 67 | 58.30% |
| MSFT231215C00430000 | 2023-11-28 3:50PM EST | 2023-12-15 | 0.09 | 0.07 | 0.12 | +0.01 | +12.50% | 96 | 668 | 25.00% |
| MSFT231222C00430000 | 2023-11-28 12:44PM EST | 2023-12-22 | 0.18 | 0.17 | 0.22 | -0.01 | -5.26% | 4 | 217 | 23.05% |
| MSFT231229C00430000 | 2023-11-28 1:27PM EST | 2023-12-29 | 0.27 | 0.26 | 0.29 | +0.05 | +22.73% | 95 | 74 | 21.24% |
| MSFT240119C00430000 | 2023-11-28 3:55PM EST | 2024-01-19 | 0.85 | 0.86 | 2.89 | +0.18 | +26.87% | 183 | 1,952 | 27.89% |
| MSFT240216C00430000 | 2023-11-28 12:57PM EST | 2024-02-16 | 3.50 | 3.40 | 3.55 | +0.55 | +18.64% | 41 | 465 | 24.04% |
| MSFT240315C00430000 | 2023-11-28 3:59PM EST | 2024-03-15 | 5.17 | 5.05 | 5.20 | +0.74 | +16.70% | 39 | 941 | 23.68% |
| MSFT240419C00430000 | 2023-11-27 2:16PM EST | 2024-04-19 | 7.19 | 7.45 | 7.70 | +0.44 | +6.52% | 4 | 213 | 24.09% |
| MSFT240517C00430000 | 2023-11-28 3:45PM EST | 2024-05-17 | 10.16 | 10.50 | 10.80 | +0.64 | +6.72% | 10 | 408 | 25.65% |
| MSFT240621C00430000 | 2023-11-27 3:37PM EST | 2024-06-21 | 12.49 | 12.75 | 13.10 | +0.74 | +6.30% | 3 | 3,440 | 25.69% |
| MSFT240719C00430000 | 2023-11-28 11:46AM EST | 2024-07-19 | 14.75 | 14.85 | 15.15 | +1.05 | +7.66% | 60 | 96 | 25.99% |
| MSFT240920C00430000 | 2023-11-28 12:27PM EST | 2024-09-20 | 20.10 | 19.80 | 20.35 | +1.97 | +10.87% | 2 | 540 | 27.16% |
| MSFT241220C00430000 | 2023-11-28 9:47AM EST | 2024-12-20 | 26.63 | 24.80 | 28.90 | +0.89 | +3.46% | 2 | 1,057 | 29.43% |
| MSFT250117C00430000 | 2023-11-28 10:54AM EST | 2025-01-17 | 28.78 | 28.50 | 29.50 | +1.58 | +5.81% | 2 | 920 | 28.80% |
| MSFT250620C00430000 | 2023-11-22 1:40PM EST | 2025-06-20 | 36.67 | 36.25 | 38.70 | 0.00 | - | 2 | 176 | 29.50% |
| MSFT251219C00430000 | 2023-11-20 1:32PM EST | 2025-12-19 | 47.00 | 46.00 | 48.65 | 0.00 | - | 2 | 334 | 30.24% |
| MSFT260116C00430000 | 2023-11-20 9:35AM EST | 2026-01-16 | 47.55 | 47.50 | 50.30 | 0.00 | - | 1 | 103 | 30.43% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00430000 | 2023-11-28 1:14PM EST | 2023-12-01 | 48.70 | 45.65 | 48.10 | -11.35 | -18.90% | 4 | 0 | 83.01% |
| MSFT231208P00430000 | 2023-11-15 9:31AM EST | 2023-12-08 | 58.40 | 46.80 | 49.70 | 0.00 | - | - | 0 | 60.12% |
| MSFT231215P00430000 | 2023-11-15 3:37PM EST | 2023-12-15 | 59.67 | 45.85 | 48.45 | 0.00 | - | 1 | 0 | 37.90% |
| MSFT231222P00430000 | 2023-11-15 3:37PM EST | 2023-12-22 | 59.72 | 45.40 | 48.30 | 0.00 | - | 1 | 0 | 30.87% |
| MSFT240119P00430000 | 2023-11-21 2:23PM EST | 2024-01-19 | 56.92 | 46.60 | 49.70 | 0.00 | - | 15 | 0 | 26.38% |
| MSFT240216P00430000 | 2023-11-22 3:59PM EST | 2024-02-16 | 52.20 | 47.05 | 49.65 | 0.00 | - | 14 | 523 | 21.14% |
| MSFT240315P00430000 | 2023-11-28 9:59AM EST | 2024-03-15 | 50.27 | 47.75 | 48.40 | -2.51 | -4.76% | 6 | 25 | 14.91% |
| MSFT240419P00430000 | 2023-11-27 3:05PM EST | 2024-04-19 | 51.97 | 48.40 | 50.60 | 0.00 | - | 11 | 6 | 17.58% |
| MSFT240517P00430000 | 2023-11-14 9:38AM EST | 2024-05-17 | 61.30 | 49.60 | 51.25 | 0.00 | - | 11 | 11 | 17.08% |
| MSFT240621P00430000 | 2023-11-27 10:50AM EST | 2024-06-21 | 54.97 | 50.45 | 52.20 | 0.00 | - | 1 | 12 | 16.80% |
| MSFT240920P00430000 | 2023-11-24 12:53PM EST | 2024-09-20 | 58.33 | 52.50 | 55.15 | 0.00 | - | 1 | 205 | 16.88% |
| MSFT241220P00430000 | 2023-11-28 11:55AM EST | 2024-12-20 | 57.70 | 55.70 | 58.40 | -8.20 | -12.44% | 18 | 1 | 17.28% |
| MSFT250117P00430000 | 2023-11-27 9:40AM EST | 2025-01-17 | 61.53 | 56.25 | 60.20 | 0.00 | - | 1 | 87 | 17.97% |
| MSFT250620P00430000 | 2023-09-07 2:39PM EST | 2025-06-20 | 101.00 | 102.00 | 106.00 | 0.00 | - | 2 | 3 | 40.04% |
| MSFT251219P00430000 | 2023-11-02 2:18PM EST | 2025-12-19 | 89.50 | 64.35 | 66.60 | 0.00 | - | 1 | 12 | 16.59% |
| MSFT260116P00430000 | 2023-11-27 9:40AM EST | 2026-01-16 | 68.89 | 64.85 | 67.05 | 0.00 | - | 1 | 128 | 16.51% |
© 2023 Yahoo. All rights reserved.