Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:265.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00265000 | 2023-11-27 1:42PM EST | 2023-12-08 | 115.10 | 108.55 | 111.45 | 0.00 | - | 6 | 23 | 136.13% |
| MSFT231215C00265000 | 2023-11-30 2:36PM EST | 2023-12-15 | 111.65 | 108.60 | 111.70 | 0.00 | - | 2 | 149 | 96.63% |
| MSFT240119C00265000 | 2023-12-01 12:05PM EST | 2024-01-19 | 110.02 | 110.20 | 112.80 | -5.93 | -5.11% | 2 | 3,399 | 62.67% |
| MSFT240216C00265000 | 2023-11-29 3:57PM EST | 2024-02-16 | 117.23 | 111.40 | 113.80 | 0.00 | - | 1 | 40 | 55.27% |
| MSFT240315C00265000 | 2023-11-14 2:23PM EST | 2024-03-15 | 108.41 | 112.50 | 115.30 | 0.00 | - | 19 | 144 | 51.84% |
| MSFT240419C00265000 | 2023-11-21 2:00PM EST | 2024-04-19 | 113.93 | 114.45 | 116.60 | 0.00 | - | 2 | 42 | 51.76% |
| MSFT240517C00265000 | 2023-11-21 10:08AM EST | 2024-05-17 | 117.75 | 115.55 | 118.05 | 0.00 | - | 3 | 5 | 50.22% |
| MSFT240621C00265000 | 2023-11-27 11:37AM EST | 2024-06-21 | 122.00 | 116.35 | 120.00 | 0.00 | - | 1 | 892 | 49.09% |
| MSFT240920C00265000 | 2023-11-21 2:30PM EST | 2024-09-20 | 121.00 | 120.30 | 124.10 | 0.00 | - | 1 | 14 | 46.26% |
| MSFT241220C00265000 | 2023-11-24 11:01AM EST | 2024-12-20 | 128.61 | 124.25 | 128.30 | 0.00 | - | 1 | 225 | 44.97% |
| MSFT250117C00265000 | 2023-11-30 9:52AM EST | 2025-01-17 | 132.00 | 125.40 | 129.50 | 0.00 | - | 5 | 2,310 | 44.62% |
| MSFT250620C00265000 | 2023-09-15 9:04AM EST | 2025-06-20 | 101.37 | 94.50 | 99.00 | 0.00 | - | 1 | 158 | 0.00% |
| MSFT251219C00265000 | 2023-11-14 11:35AM EST | 2025-12-19 | 136.90 | 136.65 | 140.85 | 0.00 | - | 1 | 111 | 41.20% |
| MSFT260116C00265000 | 2023-11-30 1:45PM EST | 2026-01-16 | 141.99 | 137.65 | 142.00 | 0.00 | - | 10 | 21 | 41.23% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00265000 | 2023-11-24 11:49AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 129 | 82.81% |
| MSFT231215P00265000 | 2023-12-01 1:00PM EST | 2023-12-15 | 0.02 | 0.02 | 0.03 | 0.00 | - | 80 | 1,660 | 64.45% |
| MSFT231222P00265000 | 2023-12-01 3:32PM EST | 2023-12-22 | 0.03 | 0.02 | 0.35 | -0.01 | -25.00% | 50 | 587 | 64.84% |
| MSFT231229P00265000 | 2023-11-29 11:36AM EST | 2023-12-29 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 51.66% |
| MSFT240119P00265000 | 2023-12-01 1:47PM EST | 2024-01-19 | 0.16 | 0.02 | 0.25 | +0.01 | +6.67% | 12 | 6,058 | 43.56% |
| MSFT240216P00265000 | 2023-11-29 3:45PM EST | 2024-02-16 | 0.38 | 0.39 | 0.45 | 0.00 | - | 4 | 564 | 37.74% |
| MSFT240315P00265000 | 2023-12-01 11:36AM EST | 2024-03-15 | 0.72 | 0.49 | 0.71 | +0.05 | +7.46% | 2 | 809 | 34.79% |
| MSFT240419P00265000 | 2023-12-01 3:30PM EST | 2024-04-19 | 1.05 | 1.01 | 1.07 | +0.02 | +1.94% | 7 | 253 | 32.42% |
| MSFT240517P00265000 | 2023-11-30 9:35AM EST | 2024-05-17 | 1.51 | 1.61 | 1.67 | 0.00 | - | 3 | 237 | 32.36% |
| MSFT240621P00265000 | 2023-11-28 11:42AM EST | 2024-06-21 | 1.82 | 2.07 | 2.12 | 0.00 | - | 2 | 2,087 | 31.01% |
| MSFT240920P00265000 | 2023-11-30 3:06PM EST | 2024-09-20 | 3.60 | 3.60 | 3.85 | 0.00 | - | 2 | 546 | 29.82% |
| MSFT241220P00265000 | 2023-11-30 11:09AM EST | 2024-12-20 | 5.16 | 5.00 | 6.00 | 0.00 | - | 1 | 682 | 29.57% |
| MSFT250117P00265000 | 2023-11-27 12:17PM EST | 2025-01-17 | 5.35 | 5.75 | 6.05 | 0.00 | - | 2 | 3,501 | 28.62% |
| MSFT250620P00265000 | 2023-11-20 2:27PM EST | 2025-06-20 | 8.35 | 7.55 | 8.65 | 0.00 | - | 600 | 973 | 27.42% |
| MSFT251219P00265000 | 2023-12-01 12:21PM EST | 2025-12-19 | 11.20 | 9.05 | 12.70 | +1.20 | +12.00% | 7 | 200 | 27.43% |
| MSFT260116P00265000 | 2023-12-01 3:31PM EST | 2026-01-16 | 11.45 | 9.20 | 14.00 | +0.85 | +8.02% | 10 | 608 | 27.98% |
© 2023 Yahoo. All rights reserved.