Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:540.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00540000 | 2023-11-24 9:30AM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MSFT240119C00540000 | 2023-12-06 3:48PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| MSFT240216C00540000 | 2023-12-06 1:30PM EST | 2024-02-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MSFT240315C00540000 | 2023-12-05 11:10AM EST | 2024-03-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 12.50% |
| MSFT240419C00540000 | 2023-12-06 10:51AM EST | 2024-04-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240517C00540000 | 2023-12-06 10:05AM EST | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621C00540000 | 2023-12-06 12:42PM EST | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MSFT240719C00540000 | 2023-12-04 11:51AM EST | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920C00540000 | 2023-11-30 3:03PM EST | 2024-09-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00540000 | 2023-12-05 12:10PM EST | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00540000 | 2023-12-06 3:30PM EST | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| MSFT250620C00540000 | 2023-12-05 2:38PM EST | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MSFT251219C00540000 | 2023-12-01 10:14AM EST | 2025-12-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260116C00540000 | 2023-12-06 9:30AM EST | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00540000 | 2023-09-22 2:40PM EST | 2023-12-15 | 221.23 | 210.60 | 214.40 | 0.00 | - | 1 | 0 | 380.85% |
| MSFT240119P00540000 | 2023-12-01 3:46PM EST | 2024-01-19 | 166.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216P00540000 | 2023-12-06 3:59PM EST | 2024-02-16 | 171.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240315P00540000 | 2023-11-27 1:58PM EST | 2024-03-15 | 160.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240419P00540000 | 2023-11-27 3:05PM EST | 2024-04-19 | 161.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00540000 | 2023-10-12 12:02PM EST | 2024-06-21 | 207.76 | 169.30 | 172.25 | 0.00 | - | 80 | 0 | 27.67% |
| MSFT240920P00540000 | 2023-11-21 3:43PM EST | 2024-09-20 | 167.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00540000 | 2023-10-13 11:43AM EST | 2024-12-20 | 211.89 | 168.50 | 173.00 | 0.00 | - | 22 | 0 | 22.06% |
| MSFT250117P00540000 | 2023-11-20 1:36PM EST | 2025-01-17 | 161.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00540000 | 2023-11-29 1:46PM EST | 2026-01-16 | 158.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.