Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:530.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00530000 | 2023-11-14 10:28AM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 156 | 197 | 50.78% |
| MSFT240119C00530000 | 2023-11-27 10:53AM EST | 2024-01-19 | 0.03 | 0.02 | 0.06 | 0.00 | - | 50 | 712 | 32.13% |
| MSFT240216C00530000 | 2023-11-24 11:35AM EST | 2024-02-16 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1 | 539 | 28.42% |
| MSFT240315C00530000 | 2023-11-22 3:51PM EST | 2024-03-15 | 0.23 | 0.21 | 0.28 | 0.00 | - | 7 | 633 | 26.66% |
| MSFT240621C00530000 | 2023-11-28 3:53PM EST | 2024-06-21 | 1.12 | 1.12 | 1.20 | +0.13 | +13.13% | 266 | 251 | 24.23% |
| MSFT240920C00530000 | 2023-11-27 1:04PM EST | 2024-09-20 | 2.86 | 2.95 | 3.10 | 0.00 | - | 6 | 375 | 24.52% |
| MSFT241220C00530000 | 2023-11-28 10:44AM EST | 2024-12-20 | 5.90 | 4.55 | 6.10 | +1.15 | +24.21% | 1 | 452 | 25.50% |
| MSFT250117C00530000 | 2023-11-28 10:44AM EST | 2025-01-17 | 6.77 | 6.65 | 6.95 | +0.87 | +14.75% | 8 | 667 | 25.56% |
| MSFT250620C00530000 | 2023-11-27 9:39AM EST | 2025-06-20 | 11.15 | 10.25 | 12.65 | 0.00 | - | 1 | 116 | 26.44% |
| MSFT251219C00530000 | 2023-11-27 10:26AM EST | 2025-12-19 | 17.65 | 17.20 | 20.25 | 0.00 | - | 4 | 113 | 27.51% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00530000 | 2023-09-20 2:49PM EST | 2023-12-15 | 207.97 | 200.95 | 204.40 | 0.00 | - | 1 | 0 | 298.39% |
| MSFT240119P00530000 | 2023-11-21 2:39PM EST | 2024-01-19 | 157.45 | 146.50 | 148.75 | 0.00 | - | 3 | 0 | 50.01% |
| MSFT240216P00530000 | 2023-11-27 2:56PM EST | 2024-02-16 | 150.91 | 146.65 | 149.35 | 0.00 | - | 8 | 1 | 43.21% |
| MSFT240315P00530000 | 2023-11-21 3:28PM EST | 2024-03-15 | 157.66 | 146.50 | 149.15 | 0.00 | - | 2 | 0 | 36.43% |
| MSFT240920P00530000 | 2023-10-19 10:59AM EST | 2024-09-20 | 195.78 | 158.75 | 162.05 | 0.00 | - | 1 | 1 | 38.76% |
| MSFT241220P00530000 | 2023-09-14 12:51PM EST | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 62.21% |
| MSFT250117P00530000 | 2023-09-06 9:48AM EST | 2025-01-17 | 197.92 | 204.60 | 208.50 | 0.00 | - | 2 | 0 | 62.76% |
© 2023 Yahoo. All rights reserved.