Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:455.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00455000 | 2023-12-01 9:30AM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT231215C00455000 | 2023-11-28 9:59AM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT231222C00455000 | 2023-12-05 11:25AM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT231229C00455000 | 2023-12-05 3:37PM EST | 2023-12-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240105C00455000 | 2023-11-30 9:41AM EST | 2024-01-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240112C00455000 | 2023-12-06 1:37PM EST | 2024-01-12 | 0.09 | 0.06 | 0.10 | +0.09 | - | 80 | 1 | 27.54% |
| MSFT240119C00455000 | 2023-12-05 12:43PM EST | 2024-01-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240216C00455000 | 2023-12-06 3:10PM EST | 2024-02-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240315C00455000 | 2023-12-06 11:52AM EST | 2024-03-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240419C00455000 | 2023-12-05 9:43AM EST | 2024-04-19 | 2.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MSFT240517C00455000 | 2023-12-06 11:19AM EST | 2024-05-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT240621C00455000 | 2023-12-06 3:15PM EST | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT240719C00455000 | 2023-12-04 11:07AM EST | 2024-07-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240920C00455000 | 2023-12-06 9:33AM EST | 2024-09-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT241220C00455000 | 2023-12-04 11:27AM EST | 2024-12-20 | 13.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250117C00455000 | 2023-12-05 9:30AM EST | 2025-01-17 | 15.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250620C00455000 | 2023-12-04 9:46AM EST | 2025-06-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00455000 | 2023-11-24 11:24AM EST | 2025-12-19 | 36.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT260116C00455000 | 2023-12-04 2:31PM EST | 2026-01-16 | 34.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00455000 | 2023-11-20 3:52PM EST | 2023-12-15 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231222P00455000 | 2023-11-15 3:37PM EST | 2023-12-22 | 85.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119P00455000 | 2023-11-15 3:38PM EST | 2024-01-19 | 84.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216P00455000 | 2023-07-26 2:13PM EST | 2024-02-16 | 121.10 | 130.20 | 133.70 | 0.00 | - | 164 | 0 | 113.58% |
| MSFT240315P00455000 | 2023-06-26 12:53PM EST | 2024-03-15 | 125.17 | 116.10 | 118.95 | 0.00 | - | 2 | 0 | 77.10% |
| MSFT240621P00455000 | 2023-09-27 2:56PM EST | 2024-06-21 | 142.06 | 123.15 | 127.50 | 0.00 | - | 1 | 0 | 62.27% |
| MSFT240719P00455000 | 2023-11-28 1:34PM EST | 2024-07-19 | 73.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00455000 | 2023-11-09 3:17PM EST | 2024-09-20 | 94.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00455000 | 2023-11-15 3:01PM EST | 2024-12-20 | 85.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00455000 | 2023-11-28 1:07PM EST | 2025-01-17 | 76.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT251219P00455000 | 2023-08-01 9:07AM EST | 2025-12-19 | 122.70 | 125.20 | 129.50 | 0.00 | - | 2 | 0 | 34.18% |
© 2023 Yahoo. All rights reserved.