Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:440.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00440000 | 2023-11-24 12:44PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| MSFT231208C00440000 | 2023-11-28 9:52AM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT231215C00440000 | 2023-11-28 12:40PM EST | 2023-12-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT231222C00440000 | 2023-11-28 9:50AM EST | 2023-12-22 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT231229C00440000 | 2023-11-28 12:30PM EST | 2023-12-29 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT240105C00440000 | 2023-11-28 3:55PM EST | 2024-01-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MSFT240119C00440000 | 2023-11-28 2:04PM EST | 2024-01-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MSFT240216C00440000 | 2023-11-28 3:43PM EST | 2024-02-16 | 2.14 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| MSFT240315C00440000 | 2023-11-28 3:33PM EST | 2024-03-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MSFT240419C00440000 | 2023-11-28 2:17PM EST | 2024-04-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240517C00440000 | 2023-11-28 3:16PM EST | 2024-05-17 | 7.93 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT240621C00440000 | 2023-11-28 3:04PM EST | 2024-06-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT240719C00440000 | 2023-11-27 12:53PM EST | 2024-07-19 | 11.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT240920C00440000 | 2023-11-28 11:38AM EST | 2024-09-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220C00440000 | 2023-11-27 2:23PM EST | 2024-12-20 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00440000 | 2023-11-28 12:04PM EST | 2025-01-17 | 25.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MSFT250620C00440000 | 2023-11-27 1:37PM EST | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT251219C00440000 | 2023-11-28 2:39PM EST | 2025-12-19 | 43.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT260116C00440000 | 2023-11-27 12:54PM EST | 2026-01-16 | 44.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00440000 | 2023-10-03 11:40AM EST | 2023-12-15 | 126.22 | 90.60 | 93.65 | 0.00 | - | 4 | 0 | 168.09% |
| MSFT231222P00440000 | 2023-11-15 3:37PM EST | 2023-12-22 | 69.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00440000 | 2023-11-17 10:47AM EST | 2024-01-19 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216P00440000 | 2023-11-27 12:51PM EST | 2024-02-16 | 59.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00440000 | 2023-11-28 9:59AM EST | 2024-03-15 | 59.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240419P00440000 | 2023-11-21 3:33PM EST | 2024-04-19 | 67.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00440000 | 2023-11-07 11:23AM EST | 2024-05-17 | 78.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00440000 | 2023-11-22 1:23PM EST | 2024-06-21 | 62.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00440000 | 2023-11-24 9:33AM EST | 2024-09-20 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00440000 | 2023-11-08 2:58PM EST | 2024-12-20 | 79.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00440000 | 2023-11-28 2:43PM EST | 2025-01-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT250620P00440000 | 2023-11-09 10:33AM EST | 2025-06-20 | 82.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00440000 | 2023-11-17 11:22AM EST | 2025-12-19 | 79.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116P00440000 | 2023-11-16 2:07PM EST | 2026-01-16 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.