Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00155000 | 2023-08-22 12:59PM EDT | 2023-10-20 | 169.95 | 164.50 | 166.10 | 0.00 | - | 15 | 16 | 175.44% |
| MSFT231117C00155000 | 2023-08-18 9:37AM EDT | 2023-11-17 | 160.00 | 175.65 | 178.55 | 0.00 | - | 1 | 1 | 194.53% |
| MSFT240119C00155000 | 2023-07-14 3:26PM EDT | 2024-01-19 | 193.43 | 167.65 | 170.65 | 0.00 | - | 1 | 580 | 104.16% |
| MSFT240621C00155000 | 2023-08-14 10:09AM EDT | 2024-06-21 | 172.29 | 182.60 | 185.90 | 0.00 | - | 44 | 269 | 102.94% |
| MSFT241220C00155000 | 2023-09-13 9:35AM EDT | 2024-12-20 | 188.00 | 168.00 | 173.00 | 0.00 | - | 1 | 1 | 56.09% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 2025-01-17 | 176.17 | 169.00 | 173.50 | 0.00 | - | 1 | 191 | 55.91% |
| MSFT250620C00155000 | 2023-05-01 3:17PM EDT | 2025-06-20 | 164.00 | 184.50 | 188.50 | 0.00 | - | 1 | 132 | 70.29% |
| MSFT251219C00155000 | 2023-04-25 1:06PM EDT | 2025-12-19 | 139.10 | 184.50 | 189.00 | 0.00 | - | 2 | 1 | 62.27% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00155000 | 2023-09-18 10:42AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 325 | 84.38% |
| MSFT231117P00155000 | 2023-09-21 3:37PM EDT | 2023-11-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 357 | 57.81% |
| MSFT240119P00155000 | 2023-09-21 9:30AM EDT | 2024-01-19 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 2,221 | 48.24% |
| MSFT240315P00155000 | 2023-09-08 10:09AM EDT | 2024-03-15 | 0.17 | 0.15 | 0.21 | 0.00 | - | 20 | 914 | 43.95% |
| MSFT240621P00155000 | 2023-08-31 2:09PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.52 | 0.00 | - | 11 | 1,153 | 39.84% |
| MSFT241220P00155000 | 2023-09-22 3:45PM EDT | 2024-12-20 | 1.27 | 1.29 | 1.45 | 0.00 | - | 179 | 1,450 | 36.66% |
| MSFT250117P00155000 | 2023-09-21 10:20AM EDT | 2025-01-17 | 1.38 | 1.45 | 4.00 | 0.00 | - | 1 | 3,848 | 44.28% |
| MSFT250620P00155000 | 2023-09-22 3:42PM EDT | 2025-06-20 | 1.46 | 1.50 | 5.00 | -0.51 | -25.89% | 4 | 564 | 40.81% |
| MSFT251219P00155000 | 2023-09-08 2:46PM EDT | 2025-12-19 | 3.65 | 1.00 | 5.00 | 0.00 | - | 2 | 137 | 35.99% |
© 2023 Yahoo. All rights reserved.
