Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00230000 | 2023-09-27 1:48PM EDT | 2023-10-06 | 80.70 | 84.85 | 88.15 | 0.00 | - | 1 | 0 | 129.59% |
| MSFT231013C00230000 | 2023-09-27 1:48PM EDT | 2023-10-13 | 80.93 | 85.05 | 88.35 | 0.00 | - | 1 | 2 | 95.85% |
| MSFT231020C00230000 | 2023-09-20 11:05AM EDT | 2023-10-20 | 98.10 | 85.35 | 88.40 | 0.00 | - | 2 | 96 | 80.96% |
| MSFT231117C00230000 | 2023-09-25 1:15PM EDT | 2023-11-17 | 88.30 | 86.35 | 89.65 | 0.00 | - | 17 | 28 | 61.91% |
| MSFT231215C00230000 | 2023-08-23 12:22PM EDT | 2023-12-15 | 102.33 | 88.55 | 91.90 | 0.00 | - | 4 | 9 | 59.55% |
| MSFT240119C00230000 | 2023-09-29 3:33PM EDT | 2024-01-19 | 89.95 | 88.85 | 92.25 | +0.45 | +0.50% | 3 | 967 | 50.43% |
| MSFT240216C00230000 | 2023-09-18 10:19AM EDT | 2024-02-16 | 105.00 | 90.40 | 94.00 | 0.00 | - | 10 | 23 | 54.06% |
| MSFT240315C00230000 | 2023-09-20 9:41AM EDT | 2024-03-15 | 105.65 | 91.50 | 94.15 | 0.00 | - | 1 | 24 | 49.67% |
| MSFT240419C00230000 | 2023-08-28 9:36AM EDT | 2024-04-19 | 105.36 | 89.90 | 93.70 | 0.00 | - | - | 1 | 44.29% |
| MSFT240621C00230000 | 2023-09-26 9:58AM EDT | 2024-06-21 | 94.96 | 95.90 | 98.15 | 0.00 | - | 1 | 803 | 45.94% |
| MSFT240920C00230000 | 2023-08-18 11:55AM EDT | 2024-09-20 | 103.32 | 114.25 | 117.45 | 0.00 | - | 2 | 1 | 60.88% |
| MSFT241220C00230000 | 2023-09-28 9:32AM EDT | 2024-12-20 | 100.00 | 103.55 | 106.85 | 0.00 | - | 1 | 185 | 45.07% |
| MSFT250117C00230000 | 2023-09-28 10:00AM EDT | 2025-01-17 | 107.70 | 104.05 | 107.70 | +4.70 | +4.56% | 12 | 552 | 44.59% |
| MSFT250620C00230000 | 2023-08-15 10:11AM EDT | 2025-06-20 | 118.58 | 132.70 | 135.65 | 0.00 | - | 2 | 269 | 61.14% |
| MSFT251219C00230000 | 2023-09-08 2:15PM EDT | 2025-12-19 | 135.50 | 115.55 | 118.85 | 0.00 | - | 2 | 210 | 42.59% |
| MSFT260116C00230000 | 2023-09-22 1:33PM EDT | 2026-01-16 | 120.95 | 116.55 | 120.15 | 0.00 | - | 2 | 1 | 42.83% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00230000 | 2023-09-27 9:41AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 178 | 75.78% |
| MSFT231013P00230000 | 2023-09-25 2:17PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 107 | 53.13% |
| MSFT231020P00230000 | 2023-09-29 11:57AM EDT | 2023-10-20 | 0.03 | 0.02 | 0.15 | -0.02 | -40.00% | 50 | 2,849 | 54.20% |
| MSFT231027P00230000 | 2023-09-29 1:25PM EDT | 2023-10-27 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 3 | 34 | 48.44% |
| MSFT231103P00230000 | 2023-09-29 1:02PM EDT | 2023-11-03 | 0.13 | 0.12 | 0.16 | -0.12 | -48.00% | 2 | 2 | 45.46% |
| MSFT231117P00230000 | 2023-09-29 11:08AM EDT | 2023-11-17 | 0.21 | 0.25 | 0.27 | -0.16 | -43.24% | 60 | 1,761 | 41.36% |
| MSFT231215P00230000 | 2023-09-29 10:22AM EDT | 2023-12-15 | 0.44 | 0.49 | 1.04 | -0.21 | -32.31% | 3 | 454 | 41.63% |
| MSFT240119P00230000 | 2023-09-29 3:17PM EDT | 2024-01-19 | 0.95 | 0.92 | 3.10 | -0.23 | -19.49% | 54 | 8,463 | 44.50% |
| MSFT240216P00230000 | 2023-09-27 12:16PM EDT | 2024-02-16 | 2.00 | 1.53 | 1.74 | 0.00 | - | 5 | 435 | 34.47% |
| MSFT240315P00230000 | 2023-09-27 10:31AM EDT | 2024-03-15 | 2.35 | 1.97 | 2.27 | 0.00 | - | 10 | 4,483 | 33.53% |
| MSFT240419P00230000 | 2023-09-29 9:55AM EDT | 2024-04-19 | 2.32 | 2.56 | 2.97 | +0.02 | +0.87% | 2 | 186 | 32.67% |
| MSFT240517P00230000 | 2023-09-28 11:48AM EDT | 2024-05-17 | 3.50 | 1.69 | 3.55 | +3.50 | - | 1 | 0 | 32.16% |
| MSFT240621P00230000 | 2023-09-29 2:58PM EDT | 2024-06-21 | 3.86 | 3.85 | 4.00 | -0.16 | -3.98% | 2 | 3,506 | 31.01% |
| MSFT240920P00230000 | 2023-09-29 1:05PM EDT | 2024-09-20 | 5.50 | 5.50 | 5.65 | -0.25 | -4.35% | 54 | 640 | 29.75% |
| MSFT241220P00230000 | 2023-09-29 10:21AM EDT | 2024-12-20 | 7.05 | 7.15 | 8.65 | -0.85 | -10.76% | 13 | 611 | 30.77% |
| MSFT250117P00230000 | 2023-09-29 3:43PM EDT | 2025-01-17 | 7.85 | 7.70 | 7.95 | -0.75 | -8.72% | 2 | 2,263 | 28.94% |
| MSFT250620P00230000 | 2023-09-21 2:29PM EDT | 2025-06-20 | 10.00 | 9.85 | 10.95 | 0.00 | - | 2 | 245 | 28.40% |
| MSFT251219P00230000 | 2023-09-28 1:01PM EDT | 2025-12-19 | 13.70 | 11.25 | 14.10 | 0.00 | - | 2 | 1,173 | 27.79% |
| MSFT260116P00230000 | 2023-09-26 2:51PM EDT | 2026-01-16 | 14.30 | 12.25 | 14.05 | 0.00 | - | 1 | 7 | 27.28% |
© 2023 Yahoo. All rights reserved.
