Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00175000 | 2023-09-18 10:59AM EDT | 2023-10-20 | 154.68 | 140.20 | 143.75 | 0.00 | - | 1 | 28 | 143.12% |
| MSFT231117C00175000 | 2023-08-21 2:40PM EDT | 2023-11-17 | 149.80 | 146.55 | 148.95 | 0.00 | - | - | 1 | 139.54% |
| MSFT231215C00175000 | 2023-09-15 2:50PM EDT | 2023-12-15 | 157.36 | 141.10 | 144.40 | 0.00 | - | - | 1 | 80.88% |
| MSFT240119C00175000 | 2023-09-26 1:54PM EDT | 2024-01-19 | 138.50 | 142.20 | 145.50 | 0.00 | - | 1 | 293 | 73.82% |
| MSFT240315C00175000 | 2023-07-27 3:37PM EDT | 2024-03-15 | 161.05 | 151.10 | 155.00 | 0.00 | - | 1 | 6 | 90.06% |
| MSFT240621C00175000 | 2023-09-01 3:53PM EDT | 2024-06-21 | 159.00 | 144.75 | 149.40 | 0.00 | - | 3 | 213 | 57.61% |
| MSFT241220C00175000 | 2023-06-07 3:25PM EDT | 2024-12-20 | 161.05 | 172.00 | 177.00 | 0.00 | - | 1 | 139 | 85.20% |
| MSFT250117C00175000 | 2023-09-05 9:30AM EDT | 2025-01-17 | 163.85 | 150.00 | 154.50 | 0.00 | - | 1 | 1,023 | 52.12% |
| MSFT250620C00175000 | 2023-09-14 10:51AM EDT | 2025-06-20 | 178.12 | 153.00 | 157.50 | 0.00 | - | 10 | 30 | 52.17% |
| MSFT251219C00175000 | 2023-09-28 10:31AM EDT | 2025-12-19 | 153.20 | 156.50 | 161.00 | 0.00 | - | 1 | 15 | 49.70% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00175000 | 2023-09-27 11:42AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 1,345 | 97.27% |
| MSFT231117P00175000 | 2023-09-29 9:43AM EDT | 2023-11-17 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 3 | 164 | 57.81% |
| MSFT231215P00175000 | 2023-09-28 1:58PM EDT | 2023-12-15 | 0.08 | 0.00 | 0.24 | 0.00 | - | 2 | 43 | 52.25% |
| MSFT240119P00175000 | 2023-09-28 12:24PM EDT | 2024-01-19 | 0.12 | 0.11 | 0.15 | 0.00 | - | 3 | 7,239 | 44.39% |
| MSFT240216P00175000 | 2023-09-27 9:37AM EDT | 2024-02-16 | 0.29 | 0.22 | 0.27 | 0.00 | - | 1 | 127 | 42.73% |
| MSFT240315P00175000 | 2023-08-04 9:30AM EDT | 2024-03-15 | 0.58 | 0.31 | 0.36 | 0.00 | - | 1 | 1,258 | 40.58% |
| MSFT240419P00175000 | 2023-09-20 12:14PM EDT | 2024-04-19 | 0.35 | 0.47 | 0.52 | 0.00 | - | 10 | 13 | 38.97% |
| MSFT240517P00175000 | 2023-09-27 2:20PM EDT | 2024-05-17 | 0.81 | 0.69 | 0.74 | 0.00 | - | 3 | 3 | 38.62% |
| MSFT240621P00175000 | 2023-09-28 1:32PM EDT | 2024-06-21 | 0.95 | 0.86 | 0.92 | 0.00 | - | 32 | 812 | 37.34% |
| MSFT240920P00175000 | 2023-09-28 9:58AM EDT | 2024-09-20 | 1.62 | 1.42 | 1.51 | 0.00 | - | 30 | 90 | 35.32% |
| MSFT241220P00175000 | 2023-09-26 3:48PM EDT | 2024-12-20 | 2.49 | 2.12 | 2.41 | 0.00 | - | 76 | 739 | 34.74% |
| MSFT250117P00175000 | 2023-09-29 1:47PM EDT | 2025-01-17 | 2.48 | 2.42 | 2.55 | -0.10 | -3.88% | 2 | 1,116 | 34.13% |
| MSFT250620P00175000 | 2023-08-23 10:35AM EDT | 2025-06-20 | 4.35 | 2.43 | 5.60 | 0.00 | - | 1 | 87 | 36.14% |
| MSFT251219P00175000 | 2023-09-26 3:40PM EDT | 2025-12-19 | 5.60 | 3.20 | 6.45 | 0.00 | - | 1 | 317 | 33.15% |
| MSFT260116P00175000 | 2023-09-27 10:01AM EDT | 2026-01-16 | 5.60 | 3.50 | 7.50 | 0.00 | - | 2 | 156 | 34.10% |
© 2023 Yahoo. All rights reserved.
