UK markets closed
NIKKEI 225
33,445.90 +670.08 (+2.04%) HANG SENG
16,463.26 +135.40 (+0.83%) CRUDE OIL
69.68 -2.64 (-3.65%) GOLD FUTURES
2,047.60 +11.30 (+0.55%) DOW
36,182.88 +58.32 (+0.16%) Bitcoin GBP
34,989.80 -66.43 (-0.19%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00170000 | 2023-12-05 3:58PM EST | 170.00 | 199.75 | 199.40 | 199.65 | -2.65 | -1.31% | 1 | 9 | 344.92% |
| MSFT231208C00210000 | 2023-11-01 10:13AM EST | 210.00 | 135.35 | 163.30 | 166.35 | 0.00 | - | - | 1 | 480.20% |
| MSFT231208C00235000 | 2023-11-14 3:16PM EST | 235.00 | 135.42 | 134.30 | 134.95 | 0.00 | - | 6 | 11 | 223.44% |
| MSFT231208C00240000 | 2023-12-04 1:22PM EST | 240.00 | 128.70 | 129.25 | 129.65 | 0.00 | - | 20 | 12 | 187.50% |
| MSFT231208C00245000 | 2023-12-01 10:50AM EST | 245.00 | 127.40 | 124.00 | 124.80 | 0.00 | - | 1 | 1 | 164.06% |
| MSFT231208C00250000 | 2023-12-05 1:06PM EST | 250.00 | 122.55 | 119.50 | 119.90 | 0.00 | - | 2 | 20 | 202.93% |
| MSFT231208C00260000 | 2023-11-08 9:30AM EST | 260.00 | 102.02 | 109.35 | 110.45 | 0.00 | - | - | 0 | 198.63% |
| MSFT231208C00265000 | 2023-11-27 1:42PM EST | 265.00 | 115.10 | 104.45 | 105.40 | 0.00 | - | 6 | 23 | 190.72% |
| MSFT231208C00270000 | 2023-11-17 12:21PM EST | 270.00 | 102.85 | 99.20 | 99.65 | 0.00 | - | 10 | 17 | 135.16% |
| MSFT231208C00275000 | 2023-12-01 3:39PM EST | 275.00 | 100.23 | 94.30 | 95.25 | 0.00 | - | 1 | 8 | 163.77% |
| MSFT231208C00280000 | 2023-12-04 3:54PM EST | 280.00 | 89.45 | 89.45 | 90.25 | 0.00 | - | 1 | 1 | 159.38% |
| MSFT231208C00285000 | 2023-11-22 9:55AM EST | 285.00 | 92.00 | 84.25 | 84.75 | 0.00 | - | 1 | 2 | 125.00% |
| MSFT231208C00290000 | 2023-11-29 10:04AM EST | 290.00 | 91.08 | 79.50 | 80.30 | 0.00 | - | 1 | 0 | 144.34% |
| MSFT231208C00295000 | 2023-12-01 11:44AM EST | 295.00 | 77.75 | 74.25 | 74.95 | 0.00 | - | 1 | 2 | 118.95% |
| MSFT231208C00300000 | 2023-12-05 11:54AM EST | 300.00 | 69.45 | 69.25 | 69.75 | 0.00 | - | 2 | 5 | 102.93% |
| MSFT231208C00305000 | 2023-11-24 10:19AM EST | 305.00 | 71.72 | 64.35 | 65.10 | 0.00 | - | 1 | 3 | 110.74% |
| MSFT231208C00310000 | 2023-12-01 10:54AM EST | 310.00 | 62.43 | 59.45 | 60.00 | 0.00 | - | 4 | 4 | 102.73% |
| MSFT231208C00315000 | 2023-12-05 2:32PM EST | 315.00 | 56.82 | 54.55 | 55.75 | 0.00 | - | 2 | 4 | 109.81% |
| MSFT231208C00320000 | 2023-12-05 11:42AM EST | 320.00 | 51.30 | 49.30 | 50.55 | 0.00 | - | 1 | 87 | 94.24% |
| MSFT231208C00325000 | 2023-12-01 12:32PM EST | 325.00 | 49.08 | 44.10 | 44.60 | 0.00 | - | 16 | 21 | 73.34% |
| MSFT231208C00327500 | 2023-12-01 10:06AM EST | 327.50 | 47.72 | 41.90 | 43.05 | 0.00 | - | 21 | 21 | 83.11% |
| MSFT231208C00330000 | 2023-12-05 9:45AM EST | 330.00 | 40.00 | 39.35 | 40.05 | 0.00 | - | 13 | 169 | 70.12% |
| MSFT231208C00335000 | 2023-12-05 2:07PM EST | 335.00 | 36.30 | 34.30 | 35.70 | 0.00 | - | 22 | 32 | 71.05% |
| MSFT231208C00340000 | 2023-12-06 10:03AM EST | 340.00 | 29.00 | 29.10 | 29.60 | -1.60 | -5.23% | 6 | 181 | 51.03% |
| MSFT231208C00342500 | 2023-12-06 1:17PM EST | 342.50 | 26.82 | 26.70 | 27.10 | -2.78 | -9.39% | 4 | 6 | 47.27% |
| MSFT231208C00345000 | 2023-12-06 12:12PM EST | 345.00 | 25.06 | 24.75 | 25.60 | -1.46 | -5.51% | 1 | 872 | 57.20% |
| MSFT231208C00347500 | 2023-12-05 11:36AM EST | 347.50 | 23.73 | 21.85 | 22.20 | 0.00 | - | 5 | 39 | 42.68% |
| MSFT231208C00350000 | 2023-12-06 1:17PM EST | 350.00 | 19.34 | 19.70 | 20.00 | -3.21 | -14.24% | 70 | 497 | 45.00% |
| MSFT231208C00352500 | 2023-12-06 9:58AM EST | 352.50 | 17.15 | 17.15 | 17.60 | -3.00 | -14.89% | 5 | 159 | 42.19% |
| MSFT231208C00355000 | 2023-12-06 1:05PM EST | 355.00 | 13.97 | 14.65 | 15.25 | -3.11 | -18.21% | 69 | 511 | 39.67% |
| MSFT231208C00357500 | 2023-12-06 11:39AM EST | 357.50 | 12.25 | 11.90 | 12.75 | -2.47 | -16.78% | 5 | 130 | 34.74% |
| MSFT231208C00360000 | 2023-12-06 1:19PM EST | 360.00 | 9.75 | 9.95 | 10.30 | -3.05 | -23.83% | 105 | 2,698 | 30.25% |
| MSFT231208C00362500 | 2023-12-06 1:05PM EST | 362.50 | 7.01 | 7.50 | 7.75 | -3.24 | -31.61% | 49 | 376 | 24.35% |
| MSFT231208C00365000 | 2023-12-06 1:28PM EST | 365.00 | 5.55 | 5.40 | 5.60 | -2.91 | -34.40% | 662 | 2,090 | 21.95% |
| MSFT231208C00367500 | 2023-12-06 1:30PM EST | 367.50 | 4.05 | 3.95 | 4.05 | -2.46 | -37.79% | 1,348 | 1,116 | 22.73% |
| MSFT231208C00370000 | 2023-12-06 1:30PM EST | 370.00 | 2.68 | 2.71 | 2.74 | -2.03 | -43.10% | 10,880 | 4,807 | 22.80% |
| MSFT231208C00372500 | 2023-12-06 1:30PM EST | 372.50 | 1.60 | 1.60 | 1.62 | -1.70 | -51.52% | 8,774 | 4,129 | 21.80% |
| MSFT231208C00375000 | 2023-12-06 1:30PM EST | 375.00 | 0.95 | 0.92 | 0.94 | -1.21 | -56.02% | 19,932 | 10,647 | 21.83% |
| MSFT231208C00377500 | 2023-12-06 1:29PM EST | 377.50 | 0.52 | 0.52 | 0.53 | -0.78 | -60.00% | 4,014 | 6,137 | 22.17% |
| MSFT231208C00380000 | 2023-12-06 1:29PM EST | 380.00 | 0.30 | 0.28 | 0.30 | -0.50 | -62.50% | 13,886 | 8,607 | 22.80% |
| MSFT231208C00382500 | 2023-12-06 1:27PM EST | 382.50 | 0.14 | 0.15 | 0.16 | -0.33 | -70.21% | 2,038 | 3,751 | 23.24% |
| MSFT231208C00385000 | 2023-12-06 1:29PM EST | 385.00 | 0.09 | 0.08 | 0.09 | -0.20 | -68.97% | 1,875 | 7,511 | 24.02% |
| MSFT231208C00387500 | 2023-12-06 1:23PM EST | 387.50 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 818 | 2,322 | 25.39% |
| MSFT231208C00390000 | 2023-12-06 1:21PM EST | 390.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 793 | 6,681 | 26.76% |
| MSFT231208C00392500 | 2023-12-06 1:02PM EST | 392.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 146 | 2,343 | 28.32% |
| MSFT231208C00395000 | 2023-12-06 1:01PM EST | 395.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 111 | 2,693 | 29.49% |
| MSFT231208C00397500 | 2023-12-06 11:18AM EST | 397.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3 | 2,069 | 32.03% |
| MSFT231208C00400000 | 2023-12-06 1:27PM EST | 400.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 240 | 5,729 | 34.38% |
| MSFT231208C00405000 | 2023-12-06 1:22PM EST | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 3,049 | 36.72% |
| MSFT231208C00410000 | 2023-12-06 1:22PM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 2,561 | 40.63% |
| MSFT231208C00415000 | 2023-12-06 1:17PM EST | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,350 | 45.31% |
| MSFT231208C00420000 | 2023-12-06 12:50PM EST | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 437 | 49.22% |
| MSFT231208C00425000 | 2023-12-05 3:29PM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 50.00% |
| MSFT231208C00430000 | 2023-12-04 10:30AM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 53.13% |
| MSFT231208C00435000 | 2023-12-01 1:10PM EST | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 230 | 57.81% |
| MSFT231208C00440000 | 2023-11-29 3:02PM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 134 | 60.94% |
| MSFT231208C00445000 | 2023-11-29 1:14PM EST | 445.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 65.63% |
| MSFT231208C00450000 | 2023-11-30 9:55AM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 47 | 68.75% |
| MSFT231208C00455000 | 2023-12-01 9:30AM EST | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 71.88% |
| MSFT231208C00460000 | 2023-11-24 9:53AM EST | 460.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 75.00% |
| MSFT231208C00465000 | 2023-11-21 12:03PM EST | 465.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 82 | 78.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00170000 | 2023-11-29 3:42PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 250.00% |
| MSFT231208P00230000 | 2023-11-16 12:33PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 156.25% |
| MSFT231208P00240000 | 2023-11-10 9:56AM EST | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 54 | 143.75% |
| MSFT231208P00245000 | 2023-11-02 2:04PM EST | 245.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 191.80% |
| MSFT231208P00250000 | 2023-11-15 12:19PM EST | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 104 | 125 | 131.25% |
| MSFT231208P00255000 | 2023-12-01 3:47PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 206 | 125.00% |
| MSFT231208P00260000 | 2023-12-01 3:48PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 367 | 710 | 118.75% |
| MSFT231208P00265000 | 2023-12-04 10:36AM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 112.50% |
| MSFT231208P00270000 | 2023-12-04 10:37AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 774 | 106.25% |
| MSFT231208P00275000 | 2023-12-04 10:42AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 236 | 100.00% |
| MSFT231208P00280000 | 2023-12-04 10:39AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 484 | 93.75% |
| MSFT231208P00285000 | 2023-12-04 11:25AM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 505 | 90.63% |
| MSFT231208P00290000 | 2023-12-05 9:30AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 682 | 84.38% |
| MSFT231208P00295000 | 2023-12-04 2:14PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 869 | 78.13% |
| MSFT231208P00300000 | 2023-12-05 11:36AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 905 | 71.88% |
| MSFT231208P00305000 | 2023-12-05 11:58AM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,064 | 67.19% |
| MSFT231208P00310000 | 2023-12-06 10:06AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 856 | 62.50% |
| MSFT231208P00315000 | 2023-12-05 2:41PM EST | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 747 | 56.25% |
| MSFT231208P00320000 | 2023-12-06 10:53AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 646 | 51.56% |
| MSFT231208P00322500 | 2023-12-06 12:35PM EST | 322.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 86 | 54.30% |
| MSFT231208P00325000 | 2023-12-06 11:05AM EST | 325.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 1,979 | 51.56% |
| MSFT231208P00327500 | 2023-12-06 10:46AM EST | 327.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 676 | 50.00% |
| MSFT231208P00330000 | 2023-12-06 12:11PM EST | 330.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 64 | 2,000 | 47.27% |
| MSFT231208P00332500 | 2023-12-06 1:00PM EST | 332.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 730 | 44.53% |
| MSFT231208P00335000 | 2023-12-06 12:35PM EST | 335.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 140 | 1,713 | 43.36% |
| MSFT231208P00337500 | 2023-12-06 12:35PM EST | 337.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 629 | 40.63% |
| MSFT231208P00340000 | 2023-12-06 12:48PM EST | 340.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 255 | 1,479 | 39.06% |
| MSFT231208P00342500 | 2023-12-05 1:56PM EST | 342.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 30 | 469 | 35.94% |
| MSFT231208P00345000 | 2023-12-06 12:39PM EST | 345.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 301 | 1,843 | 33.79% |
| MSFT231208P00347500 | 2023-12-06 1:22PM EST | 347.50 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 192 | 1,007 | 31.45% |
| MSFT231208P00350000 | 2023-12-06 12:12PM EST | 350.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 304 | 3,060 | 29.59% |
| MSFT231208P00352500 | 2023-12-06 1:20PM EST | 352.50 | 0.10 | 0.10 | 0.10 | -0.03 | -23.08% | 355 | 2,159 | 27.25% |
| MSFT231208P00355000 | 2023-12-06 1:23PM EST | 355.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 688 | 3,864 | 25.59% |
| MSFT231208P00357500 | 2023-12-06 1:22PM EST | 357.50 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 541 | 1,677 | 23.49% |
| MSFT231208P00360000 | 2023-12-06 1:25PM EST | 360.00 | 0.38 | 0.34 | 0.35 | +0.09 | +31.03% | 3,277 | 4,925 | 22.17% |
| MSFT231208P00362500 | 2023-12-06 1:26PM EST | 362.50 | 0.63 | 0.60 | 0.61 | +0.17 | +36.96% | 1,907 | 2,686 | 21.14% |
| MSFT231208P00365000 | 2023-12-06 1:29PM EST | 365.00 | 0.99 | 0.98 | 1.00 | +0.27 | +37.50% | 7,541 | 4,839 | 19.75% |
| MSFT231208P00367500 | 2023-12-06 1:30PM EST | 367.50 | 1.71 | 1.69 | 1.72 | +0.54 | +46.15% | 5,095 | 3,131 | 19.08% |
| MSFT231208P00370000 | 2023-12-06 1:29PM EST | 370.00 | 2.84 | 2.80 | 2.84 | +0.94 | +49.47% | 7,589 | 5,105 | 18.75% |
| MSFT231208P00372500 | 2023-12-06 1:30PM EST | 372.50 | 4.30 | 4.10 | 4.20 | +1.40 | +48.28% | 6,431 | 2,453 | 17.12% |
| MSFT231208P00375000 | 2023-12-06 1:14PM EST | 375.00 | 6.35 | 6.25 | 6.45 | +2.10 | +49.41% | 972 | 2,990 | 20.51% |
| MSFT231208P00377500 | 2023-12-06 1:20PM EST | 377.50 | 8.45 | 8.35 | 8.65 | +2.35 | +38.52% | 107 | 3,290 | 21.90% |
| MSFT231208P00380000 | 2023-12-06 1:06PM EST | 380.00 | 11.61 | 9.70 | 10.90 | +3.06 | +35.79% | 90 | 2,519 | 22.02% |
| MSFT231208P00382500 | 2023-12-06 12:11PM EST | 382.50 | 13.50 | 12.20 | 13.15 | +1.87 | +16.08% | 50 | 788 | 15.24% |
| MSFT231208P00385000 | 2023-12-06 10:19AM EST | 385.00 | 14.25 | 15.65 | 16.50 | +1.35 | +10.47% | 2 | 454 | 39.99% |
| MSFT231208P00387500 | 2023-12-06 12:44PM EST | 387.50 | 18.24 | 18.15 | 18.55 | +2.44 | +15.44% | 1 | 110 | 36.48% |
| MSFT231208P00390000 | 2023-12-06 10:02AM EST | 390.00 | 19.42 | 20.30 | 20.75 | +1.88 | +10.72% | 14 | 37 | 31.15% |
| MSFT231208P00392500 | 2023-12-05 10:43AM EST | 392.50 | 22.50 | 23.00 | 23.50 | +1.75 | +8.43% | 1 | 7 | 42.53% |
| MSFT231208P00395000 | 2023-12-01 11:22AM EST | 395.00 | 23.00 | 25.65 | 26.35 | 0.00 | - | 1 | 0 | 53.61% |
| MSFT231208P00400000 | 2023-12-05 9:47AM EST | 400.00 | 31.25 | 29.60 | 30.70 | 0.00 | - | 2 | 0 | 39.26% |
| MSFT231208P00405000 | 2023-12-04 10:12AM EST | 405.00 | 39.80 | 35.30 | 35.70 | 0.00 | - | 1 | 0 | 44.53% |
| MSFT231208P00415000 | 2023-11-17 2:06PM EST | 415.00 | 42.15 | 45.20 | 45.65 | 0.00 | - | 1 | 0 | 45.31% |
| MSFT231208P00430000 | 2023-11-30 3:22PM EST | 430.00 | 54.20 | 60.15 | 60.60 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT231208P00445000 | 2023-11-30 3:50PM EST | 445.00 | 67.95 | 75.00 | 75.80 | 0.00 | - | - | 0 | 92.77% |
| MSFT231208P00460000 | 2023-11-27 1:52PM EST | 460.00 | 80.07 | 89.50 | 90.85 | 0.00 | - | - | 0 | 110.74% |
| MSFT231208P00465000 | 2023-11-29 11:14AM EST | 465.00 | 85.88 | 94.40 | 95.80 | 0.00 | - | 4 | 0 | 111.23% |
© 2023 Yahoo. All rights reserved.