UK markets open in 4 hours 37 minutes
NIKKEI 225
32,305.33 -552.98 (-1.68%) HANG SENG
16,264.97 -80.92 (-0.50%) CRUDE OIL
70.36 +1.02 (+1.47%) GOLD FUTURES
2,048.70 +2.30 (+0.11%) DOW
36,117.38 +62.95 (+0.17%) Bitcoin GBP
34,469.95 -433.64 (-1.24%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:140.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119C00140000 | 2023-11-10 11:05AM EST | 2024-01-19 | 226.10 | 230.20 | 233.00 | 0.00 | - | 1 | 665 | 134.57% |
| MSFT240315C00140000 | 2023-09-22 10:49AM EST | 2024-03-15 | 182.70 | 187.60 | 191.00 | 0.00 | - | 62 | 32 | 0.00% |
| MSFT240621C00140000 | 2023-11-01 9:20AM EST | 2024-06-21 | 208.00 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| MSFT241220C00140000 | 2023-07-18 2:55PM EST | 2024-12-20 | 228.09 | 183.00 | 187.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250117C00140000 | 2023-08-24 8:52AM EST | 2025-01-17 | 196.45 | 182.50 | 187.00 | 0.00 | - | 1 | 102 | 0.00% |
| MSFT250620C00140000 | 2023-05-31 8:36AM EST | 2025-06-20 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT251219C00140000 | 2023-11-20 10:24AM EST | 2025-12-19 | 242.50 | 237.50 | 242.00 | 0.00 | - | 11 | 35 | 55.08% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119P00140000 | 2023-12-04 10:30AM EST | 2024-01-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 5,665 | 87.50% |
| MSFT240315P00140000 | 2023-12-04 1:44PM EST | 2024-03-15 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 266 | 68.36% |
| MSFT240621P00140000 | 2023-11-27 10:21AM EST | 2024-06-21 | 0.11 | 0.07 | 0.15 | 0.00 | - | 1 | 2,020 | 50.39% |
| MSFT241220P00140000 | 2023-11-14 3:57PM EST | 2024-12-20 | 0.40 | 0.00 | 0.50 | 0.00 | - | 8 | 1,966 | 43.68% |
| MSFT250117P00140000 | 2023-11-20 3:31PM EST | 2025-01-17 | 0.36 | 0.34 | 0.46 | 0.00 | - | 55 | 1,785 | 41.65% |
| MSFT250620P00140000 | 2023-11-24 12:57PM EST | 2025-06-20 | 0.75 | 0.60 | 0.95 | 0.00 | - | 6 | 122 | 39.50% |
| MSFT251219P00140000 | 2023-12-04 3:03PM EST | 2025-12-19 | 1.27 | 0.82 | 5.00 | 0.00 | - | 38 | 245 | 47.51% |
© 2023 Yahoo. All rights reserved.