Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:475.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00475000 | 2023-11-29 10:15AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT240105C00475000 | 2023-11-30 9:30AM EST | 2024-01-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240119C00475000 | 2023-12-06 11:32AM EST | 2024-01-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240216C00475000 | 2023-12-06 12:10PM EST | 2024-02-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240315C00475000 | 2023-12-04 12:34PM EST | 2024-03-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240621C00475000 | 2023-12-06 1:06PM EST | 2024-06-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT240920C00475000 | 2023-12-06 3:15PM EST | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241220C00475000 | 2023-12-06 11:35AM EST | 2024-12-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00475000 | 2023-12-04 12:58PM EST | 2025-01-17 | 11.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620C00475000 | 2023-11-27 2:10PM EST | 2025-06-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00475000 | 2023-11-24 11:24AM EST | 2025-12-19 | 30.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT260116C00475000 | 2023-12-06 12:41PM EST | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00475000 | 2023-11-16 2:33PM EST | 2023-12-15 | 99.69 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT240119P00475000 | 2023-09-19 2:24PM EST | 2024-01-19 | 146.80 | 141.20 | 144.85 | 0.00 | - | 2 | 0 | 136.85% |
| MSFT240216P00475000 | 2023-11-29 3:39PM EST | 2024-02-16 | 96.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240315P00475000 | 2023-11-27 2:57PM EST | 2024-03-15 | 96.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00475000 | 2023-07-26 2:13PM EST | 2024-06-21 | 138.35 | 149.80 | 154.00 | 0.00 | - | 54 | 0 | 72.97% |
| MSFT240920P00475000 | 2023-12-06 10:05AM EST | 2024-09-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00475000 | 2023-11-22 11:14AM EST | 2025-01-17 | 96.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00475000 | 2023-08-10 2:24PM EST | 2025-06-20 | 152.03 | 138.50 | 143.00 | 0.00 | - | - | 0 | 38.31% |
| MSFT260116P00475000 | 2023-10-30 1:28PM EST | 2026-01-16 | 138.75 | 98.30 | 102.50 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.