Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00240000 | 2023-09-25 9:35AM EDT | 2023-09-29 | 77.90 | 74.55 | 77.75 | +2.00 | +2.64% | 3 | 32 | 271.68% |
| MSFT231006C00240000 | 2023-09-21 10:51AM EDT | 2023-10-06 | 83.14 | 74.85 | 78.15 | 0.00 | - | - | 1 | 107.37% |
| MSFT231020C00240000 | 2023-09-28 10:31AM EDT | 2023-10-20 | 71.03 | 75.50 | 79.00 | 0.00 | - | 1 | 110 | 74.80% |
| MSFT231027C00240000 | 2023-09-22 3:12PM EDT | 2023-10-27 | 80.20 | 75.85 | 79.10 | 0.00 | - | - | 7 | 67.30% |
| MSFT231103C00240000 | 2023-09-25 2:22PM EDT | 2023-11-03 | 77.65 | 76.15 | 79.40 | 0.00 | - | 1 | 1 | 62.79% |
| MSFT231117C00240000 | 2023-09-26 10:25AM EDT | 2023-11-17 | 74.50 | 76.55 | 79.65 | 0.00 | - | 1 | 124 | 55.31% |
| MSFT231215C00240000 | 2023-09-21 9:55AM EDT | 2023-12-15 | 80.99 | 77.45 | 80.65 | 0.00 | - | 10 | 29 | 54.70% |
| MSFT240119C00240000 | 2023-09-29 10:29AM EDT | 2024-01-19 | 81.35 | 79.60 | 83.00 | +5.27 | +6.93% | 9 | 3,210 | 51.93% |
| MSFT240216C00240000 | 2023-09-25 12:27PM EDT | 2024-02-16 | 83.40 | 81.30 | 84.25 | 0.00 | - | 2 | 10 | 49.32% |
| MSFT240315C00240000 | 2023-09-11 1:34PM EDT | 2024-03-15 | 105.00 | 82.30 | 85.85 | 0.00 | - | 1 | 94 | 48.20% |
| MSFT240419C00240000 | 2023-08-30 10:43AM EDT | 2024-04-19 | 97.80 | 84.25 | 86.45 | 0.00 | - | 4 | 8 | 44.91% |
| MSFT240621C00240000 | 2023-09-29 3:55PM EDT | 2024-06-21 | 88.50 | 87.40 | 89.45 | +3.50 | +4.12% | 10 | 760 | 43.63% |
| MSFT240920C00240000 | 2023-08-21 1:27PM EDT | 2024-09-20 | 100.93 | 97.15 | 99.20 | 0.00 | - | 2 | 5 | 48.97% |
| MSFT241220C00240000 | 2023-09-27 9:54AM EDT | 2024-12-20 | 94.00 | 95.15 | 97.70 | 0.00 | - | 2 | 153 | 42.22% |
| MSFT250117C00240000 | 2023-09-29 10:21AM EDT | 2025-01-17 | 100.66 | 97.40 | 99.25 | +6.38 | +6.77% | 2 | 841 | 42.47% |
| MSFT250620C00240000 | 2023-09-27 2:08PM EDT | 2025-06-20 | 100.05 | 102.00 | 105.85 | 0.00 | - | 1 | 219 | 42.35% |
| MSFT251219C00240000 | 2023-09-29 1:18PM EDT | 2025-12-19 | 110.25 | 108.70 | 112.50 | -0.75 | -0.68% | 1 | 78 | 42.03% |
| MSFT260116C00240000 | 2023-09-22 12:53PM EDT | 2026-01-16 | 115.58 | 109.25 | 113.50 | 0.00 | - | - | 1 | 42.02% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00240000 | 2023-09-18 9:36AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 476 | 165.63% |
| MSFT231006P00240000 | 2023-09-28 11:53AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 173 | 61.72% |
| MSFT231013P00240000 | 2023-09-29 12:59PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 23 | 35 | 50.20% |
| MSFT231020P00240000 | 2023-09-29 1:03PM EDT | 2023-10-20 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 1 | 999 | 44.73% |
| MSFT231027P00240000 | 2023-09-29 9:47AM EDT | 2023-10-27 | 0.13 | 0.13 | 0.16 | -0.13 | -50.00% | 1 | 53 | 43.95% |
| MSFT231103P00240000 | 2023-09-29 2:50PM EDT | 2023-11-03 | 0.21 | 0.20 | 0.24 | -0.04 | -16.00% | 20 | 16 | 41.80% |
| MSFT231110P00240000 | 2023-09-28 2:27PM EDT | 2023-11-10 | 0.31 | 0.22 | 0.44 | +0.31 | - | 120 | - | 42.09% |
| MSFT231117P00240000 | 2023-09-29 3:07PM EDT | 2023-11-17 | 0.38 | 0.38 | 0.40 | -0.11 | -22.45% | 9 | 1,429 | 38.43% |
| MSFT231215P00240000 | 2023-09-29 12:28PM EDT | 2023-12-15 | 0.69 | 0.74 | 1.30 | -0.47 | -40.52% | 46 | 963 | 38.49% |
| MSFT240119P00240000 | 2023-09-29 12:30PM EDT | 2024-01-19 | 1.24 | 1.34 | 3.50 | -0.26 | -17.33% | 216 | 8,248 | 41.03% |
| MSFT240216P00240000 | 2023-09-28 11:12AM EDT | 2024-02-16 | 2.58 | 2.12 | 2.38 | 0.00 | - | 1 | 566 | 33.06% |
| MSFT240315P00240000 | 2023-09-29 3:26PM EDT | 2024-03-15 | 2.61 | 2.70 | 3.20 | -0.49 | -15.81% | 2 | 1,266 | 32.71% |
| MSFT240419P00240000 | 2023-09-29 3:16PM EDT | 2024-04-19 | 3.45 | 3.40 | 3.50 | -0.25 | -6.76% | 6 | 154 | 30.54% |
| MSFT240517P00240000 | 2023-09-28 11:16AM EDT | 2024-05-17 | 4.85 | 2.68 | 4.55 | +4.85 | - | 12 | 0 | 30.99% |
| MSFT240621P00240000 | 2023-09-27 2:00PM EDT | 2024-06-21 | 5.80 | 4.90 | 5.05 | 0.00 | - | 22 | 2,893 | 29.87% |
| MSFT240920P00240000 | 2023-09-29 12:44PM EDT | 2024-09-20 | 6.65 | 6.80 | 7.00 | -0.55 | -7.64% | 63 | 382 | 28.82% |
| MSFT241220P00240000 | 2023-09-27 3:19PM EDT | 2024-12-20 | 9.36 | 8.50 | 10.00 | 0.00 | - | 7 | 780 | 29.47% |
| MSFT250117P00240000 | 2023-09-27 2:22PM EDT | 2025-01-17 | 10.56 | 9.35 | 9.65 | 0.00 | - | 730 | 6,925 | 28.19% |
| MSFT250620P00240000 | 2023-09-18 1:08PM EDT | 2025-06-20 | 10.65 | 10.10 | 12.75 | 0.00 | - | 2 | 787 | 27.52% |
| MSFT251219P00240000 | 2023-09-26 11:35AM EDT | 2025-12-19 | 15.82 | 13.90 | 16.80 | 0.00 | - | 2 | 246 | 27.49% |
| MSFT260116P00240000 | 2023-09-29 10:44AM EDT | 2026-01-16 | 14.50 | 14.45 | 16.10 | -1.90 | -11.59% | 2 | 583 | 26.49% |
© 2023 Yahoo. All rights reserved.
