UK markets closed
NIKKEI 225
33,321.22 -87.17 (-0.26%) HANG SENG
16,993.44 -360.70 (-2.08%) CRUDE OIL
77.71 -0.15 (-0.19%) GOLD FUTURES
2,064.80 -2.30 (-0.11%) DOW
35,430.42 +13.44 (+0.04%) Bitcoin GBP
29,826.25 +52.78 (+0.18%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:305.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00305000 | 2023-11-28 10:06AM EST | 2023-12-01 | 75.55 | 72.95 | 75.35 | 0.00 | - | 1 | 39 | 118.75% |
| MSFT231208C00305000 | 2023-11-24 10:19AM EST | 2023-12-08 | 71.72 | 73.55 | 76.15 | 0.00 | - | 1 | 3 | 80.74% |
| MSFT231215C00305000 | 2023-11-29 2:22PM EST | 2023-12-15 | 75.51 | 73.50 | 75.90 | -1.78 | -2.30% | 2 | 1,046 | 59.91% |
| MSFT231222C00305000 | 2023-11-10 12:24PM EST | 2023-12-22 | 64.04 | 74.45 | 76.45 | 0.00 | - | - | 5 | 57.76% |
| MSFT231229C00305000 | 2023-11-14 3:58PM EST | 2023-12-29 | 67.30 | 74.65 | 76.80 | 0.00 | - | 2 | 3 | 52.78% |
| MSFT240105C00305000 | 2023-11-22 10:28AM EST | 2024-01-05 | 74.24 | 75.35 | 77.05 | 0.00 | - | - | 2 | 50.45% |
| MSFT240119C00305000 | 2023-11-29 2:22PM EST | 2024-01-19 | 77.47 | 75.90 | 78.20 | -1.70 | -2.15% | 10 | 7,266 | 51.36% |
| MSFT240216C00305000 | 2023-11-20 2:46PM EST | 2024-02-16 | 79.41 | 78.00 | 79.60 | 0.00 | - | 14 | 374 | 45.33% |
| MSFT240315C00305000 | 2023-11-27 1:24PM EST | 2024-03-15 | 81.60 | 79.05 | 81.80 | 0.00 | - | 8 | 790 | 43.79% |
| MSFT240419C00305000 | 2023-11-28 2:23PM EST | 2024-04-19 | 84.84 | 81.95 | 83.85 | 0.00 | - | 5 | 109 | 41.60% |
| MSFT240517C00305000 | 2023-11-21 9:38AM EST | 2024-05-17 | 82.90 | 83.55 | 86.40 | 0.00 | - | 1 | 42 | 41.84% |
| MSFT240621C00305000 | 2023-11-28 3:56PM EST | 2024-06-21 | 90.03 | 85.85 | 88.35 | 0.00 | - | 2 | 1,102 | 40.65% |
| MSFT240719C00305000 | 2023-11-28 12:39PM EST | 2024-07-19 | 91.46 | 87.50 | 89.35 | 0.00 | - | 2 | 83 | 39.33% |
| MSFT240920C00305000 | 2023-11-24 10:14AM EST | 2024-09-20 | 90.95 | 91.40 | 93.70 | 0.00 | - | 2 | 142 | 39.36% |
| MSFT241220C00305000 | 2023-11-22 3:11PM EST | 2024-12-20 | 97.98 | 97.55 | 99.50 | 0.00 | - | 4 | 118 | 39.40% |
| MSFT250117C00305000 | 2023-11-29 12:29PM EST | 2025-01-17 | 99.10 | 99.15 | 100.55 | -3.40 | -3.32% | 1 | 868 | 38.90% |
| MSFT250620C00305000 | 2023-11-22 3:51PM EST | 2025-06-20 | 106.27 | 105.40 | 107.40 | 0.00 | - | 1 | 548 | 37.90% |
| MSFT251219C00305000 | 2023-11-29 11:03AM EST | 2025-12-19 | 114.39 | 113.90 | 116.40 | +0.27 | +0.24% | 1 | 232 | 38.22% |
| MSFT260116C00305000 | 2023-11-20 11:15AM EST | 2026-01-16 | 113.20 | 115.00 | 118.00 | 0.00 | - | 1 | 67 | 38.44% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00305000 | 2023-11-29 11:58AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,701 | 75.00% |
| MSFT231208P00305000 | 2023-11-29 1:50PM EST | 2023-12-08 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 93 | 772 | 51.95% |
| MSFT231215P00305000 | 2023-11-29 3:36PM EST | 2023-12-15 | 0.07 | 0.07 | 0.08 | 0.00 | - | 20 | 4,266 | 41.60% |
| MSFT231222P00305000 | 2023-11-29 2:23PM EST | 2023-12-22 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 11 | 118 | 36.43% |
| MSFT231229P00305000 | 2023-11-29 2:35PM EST | 2023-12-29 | 0.15 | 0.13 | 0.15 | 0.00 | - | 18 | 171 | 33.40% |
| MSFT240105P00305000 | 2023-11-29 3:59PM EST | 2024-01-05 | 0.22 | 0.21 | 0.25 | -0.06 | -21.43% | 1 | 2 | 32.47% |
| MSFT240119P00305000 | 2023-11-29 3:48PM EST | 2024-01-19 | 0.39 | 0.38 | 0.41 | -0.01 | -2.50% | 37 | 8,976 | 30.01% |
| MSFT240216P00305000 | 2023-11-29 11:10AM EST | 2024-02-16 | 1.30 | 1.28 | 1.31 | +0.07 | +5.69% | 84 | 1,469 | 30.25% |
| MSFT240315P00305000 | 2023-11-29 3:28PM EST | 2024-03-15 | 1.96 | 1.92 | 1.98 | +0.05 | +2.62% | 4 | 2,767 | 28.67% |
| MSFT240419P00305000 | 2023-11-29 9:36AM EST | 2024-04-19 | 2.60 | 2.77 | 2.84 | -0.01 | -0.38% | 5 | 593 | 27.36% |
| MSFT240517P00305000 | 2023-11-29 10:51AM EST | 2024-05-17 | 3.97 | 3.95 | 4.10 | -0.05 | -1.24% | 1 | 194 | 27.83% |
| MSFT240621P00305000 | 2023-11-29 12:41PM EST | 2024-06-21 | 4.85 | 4.85 | 4.95 | +0.15 | +3.19% | 2 | 1,540 | 26.90% |
| MSFT240719P00305000 | 2023-11-29 9:30AM EST | 2024-07-19 | 5.15 | 5.50 | 5.65 | -0.25 | -4.63% | 3 | 17 | 26.36% |
| MSFT240920P00305000 | 2023-11-28 9:53AM EST | 2024-09-20 | 7.25 | 7.55 | 7.75 | 0.00 | - | 1 | 273 | 26.17% |
| MSFT241220P00305000 | 2023-11-29 11:20AM EST | 2024-12-20 | 10.15 | 10.15 | 10.50 | -0.10 | -0.98% | 16 | 291 | 25.78% |
| MSFT250117P00305000 | 2023-11-28 9:51AM EST | 2025-01-17 | 10.37 | 10.85 | 11.05 | 0.00 | - | 1 | 1,673 | 25.43% |
| MSFT250620P00305000 | 2023-11-17 10:11AM EST | 2025-06-20 | 16.15 | 13.80 | 14.95 | 0.00 | - | 75 | 114 | 24.80% |
| MSFT251219P00305000 | 2023-11-29 2:06PM EST | 2025-12-19 | 17.95 | 17.00 | 18.80 | +0.32 | +1.82% | 1 | 284 | 24.09% |
| MSFT260116P00305000 | 2023-11-29 2:15PM EST | 2026-01-16 | 18.50 | 17.15 | 18.95 | +0.65 | +3.64% | 94 | 183 | 23.75% |
© 2023 Yahoo. All rights reserved.