Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:505.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00505000 | 2023-11-22 11:14AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MSFT240105C00505000 | 2023-11-29 3:36PM EST | 2024-01-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240119C00505000 | 2023-12-01 11:53AM EST | 2024-01-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240216C00505000 | 2023-12-05 10:57AM EST | 2024-02-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240315C00505000 | 2023-12-05 3:02PM EST | 2024-03-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSFT240621C00505000 | 2023-12-06 3:46PM EST | 2024-06-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| MSFT240920C00505000 | 2023-12-06 1:55PM EST | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241220C00505000 | 2023-12-05 10:31AM EST | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117C00505000 | 2023-12-01 12:51PM EST | 2025-01-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00505000 | 2023-11-30 3:09PM EST | 2025-06-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219C00505000 | 2023-11-15 2:29PM EST | 2025-12-19 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00505000 | 2023-12-05 10:43AM EST | 2023-12-08 | 133.20 | 134.30 | 136.85 | 0.00 | - | - | 0 | 216.50% |
| MSFT231215P00505000 | 2023-11-15 3:37PM EST | 2023-12-15 | 134.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00505000 | 2023-12-01 3:51PM EST | 2024-01-19 | 130.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216P00505000 | 2023-11-20 11:05AM EST | 2024-02-16 | 130.27 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| MSFT240315P00505000 | 2023-12-06 3:46PM EST | 2024-03-15 | 136.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00505000 | 2023-10-23 2:05PM EST | 2024-06-21 | 173.15 | 125.25 | 128.40 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00505000 | 2023-09-01 1:36PM EST | 2024-09-20 | 178.33 | 186.50 | 191.50 | 0.00 | - | 2 | 0 | 71.03% |
| MSFT241220P00505000 | 2023-10-04 2:49PM EST | 2024-12-20 | 185.37 | 150.35 | 154.50 | 0.00 | - | 1 | 0 | 37.04% |
| MSFT250620P00505000 | 2023-08-25 2:57PM EST | 2025-06-20 | 182.14 | 185.50 | 190.50 | 0.00 | - | 2 | 0 | 50.40% |
© 2023 Yahoo. All rights reserved.