Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00340000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.12 | 0.10 | 0.12 | -0.16 | -57.14% | 2,154 | 4,973 | 28.22% |
| MSFT231006C00340000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 0.49 | 0.40 | 0.50 | -0.35 | -41.67% | 650 | 4,357 | 25.34% |
| MSFT231013C00340000 | 2023-09-22 3:56PM EDT | 2023-10-13 | 0.98 | 0.19 | 1.01 | -0.54 | -35.53% | 1,268 | 1,750 | 24.49% |
| MSFT231020C00340000 | 2023-09-22 3:58PM EDT | 2023-10-20 | 1.57 | 1.52 | 1.61 | -0.67 | -29.91% | 1,332 | 14,827 | 24.29% |
| MSFT231027C00340000 | 2023-09-22 3:59PM EDT | 2023-10-27 | 3.50 | 3.40 | 3.55 | -1.10 | -23.91% | 386 | 813 | 29.01% |
| MSFT231117C00340000 | 2023-09-22 3:58PM EDT | 2023-11-17 | 5.52 | 5.45 | 5.65 | -1.03 | -15.73% | 758 | 5,940 | 28.13% |
| MSFT231215C00340000 | 2023-09-22 3:52PM EDT | 2023-12-15 | 7.60 | 7.80 | 7.95 | -1.50 | -16.48% | 329 | 4,978 | 27.28% |
| MSFT240119C00340000 | 2023-09-22 3:52PM EDT | 2024-01-19 | 10.79 | 10.80 | 10.95 | -1.26 | -10.46% | 301 | 20,748 | 27.44% |
| MSFT240216C00340000 | 2023-09-22 3:52PM EDT | 2024-02-16 | 13.65 | 13.90 | 14.10 | -2.65 | -16.26% | 95 | 1,011 | 28.82% |
| MSFT240315C00340000 | 2023-09-22 3:46PM EDT | 2024-03-15 | 16.20 | 15.85 | 16.20 | -1.10 | -6.36% | 60 | 4,325 | 28.90% |
| MSFT240419C00340000 | 2023-09-22 1:49PM EDT | 2024-04-19 | 19.05 | 18.75 | 18.95 | -1.50 | -7.30% | 7 | 176 | 29.32% |
| MSFT240621C00340000 | 2023-09-22 11:30AM EDT | 2024-06-21 | 24.36 | 21.70 | 24.10 | -1.51 | -5.84% | 122 | 3,682 | 30.48% |
| MSFT240920C00340000 | 2023-09-22 3:51PM EDT | 2024-09-20 | 30.15 | 28.00 | 30.60 | -1.81 | -5.66% | 13 | 160 | 31.56% |
| MSFT241220C00340000 | 2023-09-22 2:50PM EDT | 2024-12-20 | 36.80 | 35.55 | 38.70 | -1.80 | -4.66% | 7 | 295 | 33.97% |
| MSFT250117C00340000 | 2023-09-21 3:44PM EDT | 2025-01-17 | 40.75 | 37.85 | 38.55 | 0.00 | - | 70 | 2,051 | 32.86% |
| MSFT250620C00340000 | 2023-09-21 11:54AM EDT | 2025-06-20 | 49.79 | 45.55 | 47.75 | 0.00 | - | 101 | 595 | 34.12% |
| MSFT251219C00340000 | 2023-09-22 3:02PM EDT | 2025-12-19 | 55.64 | 53.35 | 57.05 | -3.06 | -5.21% | 4 | 457 | 35.02% |
| MSFT260116C00340000 | 2023-09-20 3:18PM EDT | 2026-01-16 | 58.35 | 55.00 | 57.95 | 0.00 | - | 1 | 20 | 34.91% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00340000 | 2023-09-22 3:57PM EDT | 2023-09-29 | 23.47 | 21.35 | 24.45 | +4.37 | +22.88% | 96 | 721 | 49.93% |
| MSFT231006P00340000 | 2023-09-22 3:55PM EDT | 2023-10-06 | 23.50 | 21.20 | 24.70 | +4.73 | +25.20% | 39 | 629 | 35.72% |
| MSFT231013P00340000 | 2023-09-22 2:49PM EDT | 2023-10-13 | 23.30 | 21.60 | 24.75 | +4.40 | +23.28% | 9 | 488 | 29.08% |
| MSFT231020P00340000 | 2023-09-22 3:57PM EDT | 2023-10-20 | 23.97 | 22.85 | 24.00 | +3.26 | +15.74% | 178 | 4,729 | 21.09% |
| MSFT231027P00340000 | 2023-09-22 10:50AM EDT | 2023-10-27 | 22.31 | 23.00 | 25.50 | +0.91 | +4.25% | 1 | 498 | 25.29% |
| MSFT231117P00340000 | 2023-09-22 2:36PM EDT | 2023-11-17 | 25.83 | 26.25 | 26.80 | +1.23 | +5.00% | 108 | 3,567 | 23.51% |
| MSFT231215P00340000 | 2023-09-22 3:02PM EDT | 2023-12-15 | 27.08 | 27.45 | 28.35 | +1.47 | +5.74% | 10 | 1,480 | 22.34% |
| MSFT240119P00340000 | 2023-09-22 3:52PM EDT | 2024-01-19 | 30.00 | 28.45 | 30.05 | +2.05 | +7.33% | 10 | 11,804 | 21.50% |
| MSFT240216P00340000 | 2023-09-22 3:00PM EDT | 2024-02-16 | 31.06 | 30.60 | 31.80 | +0.33 | +1.07% | 54 | 226 | 21.78% |
| MSFT240315P00340000 | 2023-09-22 2:12PM EDT | 2024-03-15 | 32.16 | 32.15 | 34.20 | +2.86 | +9.76% | 8 | 653 | 22.93% |
| MSFT240419P00340000 | 2023-09-20 3:07PM EDT | 2024-04-19 | 28.96 | 33.55 | 35.90 | 0.00 | - | 13 | 203 | 22.81% |
| MSFT240621P00340000 | 2023-09-21 3:34PM EDT | 2024-06-21 | 34.85 | 35.70 | 36.95 | 0.00 | - | 19 | 2,312 | 21.00% |
| MSFT240920P00340000 | 2023-09-18 3:54PM EDT | 2024-09-20 | 33.75 | 37.50 | 42.00 | 0.00 | - | 6 | 486 | 22.32% |
| MSFT241220P00340000 | 2023-09-19 9:32AM EDT | 2024-12-20 | 38.20 | 41.10 | 45.00 | 0.00 | - | 5 | 81 | 22.12% |
| MSFT250117P00340000 | 2023-09-20 12:18PM EDT | 2025-01-17 | 38.35 | 41.00 | 46.00 | 0.00 | - | 4 | 1,060 | 22.17% |
| MSFT250620P00340000 | 2023-09-20 3:14PM EDT | 2025-06-20 | 44.00 | 45.65 | 49.05 | 0.00 | - | 1 | 155 | 21.14% |
| MSFT251219P00340000 | 2023-09-21 10:38AM EDT | 2025-12-19 | 49.55 | 49.05 | 52.20 | +2.10 | +4.43% | 3 | 298 | 20.32% |
| MSFT260116P00340000 | 2023-09-21 3:08PM EDT | 2026-01-16 | 50.05 | 49.65 | 53.85 | 0.00 | - | 2 | 7 | 20.84% |
© 2023 Yahoo. All rights reserved.
