Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00255000 | 2023-09-18 3:41PM EDT | 2023-09-29 | 72.92 | 60.90 | 64.35 | 0.00 | - | 1 | 77 | 98.34% |
| MSFT231006C00255000 | 2023-09-19 11:18AM EDT | 2023-10-06 | 71.59 | 61.25 | 64.65 | 0.00 | - | 2 | 3 | 72.78% |
| MSFT231020C00255000 | 2023-09-22 3:49PM EDT | 2023-10-20 | 63.67 | 61.90 | 64.85 | -3.85 | -5.70% | 5 | 291 | 54.87% |
| MSFT231027C00255000 | 2023-09-18 3:42PM EDT | 2023-10-27 | 74.50 | 62.50 | 65.90 | 0.00 | - | 2 | 4 | 55.03% |
| MSFT231117C00255000 | 2023-09-22 3:49PM EDT | 2023-11-17 | 65.27 | 63.45 | 66.90 | -9.77 | -13.02% | 4 | 497 | 55.13% |
| MSFT231215C00255000 | 2023-09-22 2:17PM EDT | 2023-12-15 | 65.97 | 64.65 | 68.10 | -10.53 | -13.76% | 1 | 127 | 48.47% |
| MSFT240119C00255000 | 2023-09-22 2:17PM EDT | 2024-01-19 | 68.27 | 66.85 | 70.30 | -0.66 | -0.96% | 2 | 2,503 | 45.74% |
| MSFT240216C00255000 | 2023-09-14 9:48AM EDT | 2024-02-16 | 91.03 | 69.50 | 71.20 | 0.00 | - | 1 | 16 | 42.89% |
| MSFT240315C00255000 | 2023-09-21 9:30AM EDT | 2024-03-15 | 75.25 | 71.15 | 72.80 | 0.00 | - | 2 | 436 | 42.08% |
| MSFT240419C00255000 | 2023-09-05 2:11PM EDT | 2024-04-19 | 89.90 | 73.45 | 75.05 | 0.00 | - | 1 | 4 | 41.82% |
| MSFT240621C00255000 | 2023-09-22 2:26PM EDT | 2024-06-21 | 78.20 | 75.50 | 78.35 | -4.43 | -5.36% | 1 | 1,716 | 40.88% |
| MSFT240920C00255000 | 2023-09-06 1:48PM EDT | 2024-09-20 | 96.65 | 81.05 | 83.30 | 0.00 | - | 3 | 46 | 40.64% |
| MSFT241220C00255000 | 2023-09-20 11:31AM EDT | 2024-12-20 | 95.29 | 86.45 | 89.15 | 0.00 | - | 1 | 118 | 41.71% |
| MSFT250117C00255000 | 2023-09-11 3:48PM EDT | 2025-01-17 | 107.60 | 88.05 | 90.40 | 0.00 | - | 4 | 564 | 41.57% |
| MSFT250620C00255000 | 2023-09-20 10:26AM EDT | 2025-06-20 | 104.77 | 93.55 | 96.70 | 0.00 | - | 4 | 130 | 40.95% |
| MSFT251219C00255000 | 2023-09-15 12:40PM EDT | 2025-12-19 | 115.93 | 99.55 | 104.00 | 0.00 | - | 1 | 74 | 40.92% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00255000 | 2023-09-22 1:41PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 57 | 300 | 57.81% |
| MSFT231006P00255000 | 2023-09-22 12:32PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 422 | 46.09% |
| MSFT231013P00255000 | 2023-09-13 11:33AM EDT | 2023-10-13 | 0.06 | 0.09 | 0.12 | 0.00 | - | 1 | 8 | 41.50% |
| MSFT231020P00255000 | 2023-09-22 3:29PM EDT | 2023-10-20 | 0.16 | 0.05 | 0.21 | -0.03 | -15.79% | 23 | 8,948 | 38.67% |
| MSFT231027P00255000 | 2023-09-22 3:53PM EDT | 2023-10-27 | 0.46 | 0.44 | 0.48 | +0.08 | +21.05% | 44 | 23 | 39.48% |
| MSFT231117P00255000 | 2023-09-22 3:57PM EDT | 2023-11-17 | 1.01 | 0.97 | 1.10 | +0.19 | +23.17% | 110 | 7,197 | 36.62% |
| MSFT231215P00255000 | 2023-09-22 12:13PM EDT | 2023-12-15 | 1.55 | 1.55 | 1.70 | +0.19 | +13.97% | 12 | 363 | 33.01% |
| MSFT240119P00255000 | 2023-09-22 2:57PM EDT | 2024-01-19 | 2.36 | 2.40 | 2.50 | +0.33 | +16.26% | 13 | 8,676 | 30.63% |
| MSFT240216P00255000 | 2023-09-21 3:36PM EDT | 2024-02-16 | 3.20 | 3.45 | 3.60 | 0.00 | - | 56 | 248 | 30.65% |
| MSFT240315P00255000 | 2023-09-22 3:55PM EDT | 2024-03-15 | 4.25 | 4.20 | 4.35 | +0.35 | +8.97% | 5 | 813 | 29.82% |
| MSFT240419P00255000 | 2023-09-19 10:26AM EDT | 2024-04-19 | 4.00 | 5.05 | 5.25 | 0.00 | - | 22 | 165 | 28.99% |
| MSFT240621P00255000 | 2023-09-22 11:50AM EDT | 2024-06-21 | 6.45 | 6.90 | 7.15 | -0.30 | -4.44% | 9 | 1,412 | 28.44% |
| MSFT240920P00255000 | 2023-09-22 11:49AM EDT | 2024-09-20 | 8.70 | 9.15 | 9.50 | +0.20 | +2.35% | 34 | 132 | 27.60% |
| MSFT241220P00255000 | 2023-09-19 10:29AM EDT | 2024-12-20 | 10.10 | 9.90 | 14.50 | 0.00 | - | 29 | 385 | 29.86% |
| MSFT250117P00255000 | 2023-09-21 3:25PM EDT | 2025-01-17 | 11.60 | 12.05 | 12.55 | 0.00 | - | 4 | 1,417 | 27.07% |
| MSFT250620P00255000 | 2023-09-22 11:49AM EDT | 2025-06-20 | 15.00 | 14.65 | 15.80 | +0.20 | +1.35% | 6 | 335 | 26.31% |
| MSFT251219P00255000 | 2023-09-21 12:30PM EDT | 2025-12-19 | 17.40 | 17.65 | 20.35 | 0.00 | - | 1 | 383 | 26.44% |
| MSFT260116P00255000 | 2023-09-21 10:59AM EDT | 2026-01-16 | 17.75 | 18.45 | 20.35 | 0.00 | - | 39 | 49 | 26.00% |
© 2023 Yahoo. All rights reserved.
