UK Markets open in 2 hrs 6 mins
NIKKEI 225
33,447.08 +125.86 (+0.38%) HANG SENG
16,978.47 -14.97 (-0.09%) CRUDE OIL
78.16 +0.30 (+0.39%) GOLD FUTURES
2,044.10 -3.00 (-0.15%) DOW
35,430.42 +13.44 (+0.04%) BTC-GBP
29,844.90 -91.70 (-0.31%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:350.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00350000 | 2023-11-29 3:36PM EST | 2023-12-01 | 29.02 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| MSFT231208C00350000 | 2023-11-29 3:22PM EST | 2023-12-08 | 29.62 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| MSFT231215C00350000 | 2023-11-29 3:54PM EST | 2023-12-15 | 31.00 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| MSFT231222C00350000 | 2023-11-29 11:17AM EST | 2023-12-22 | 31.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231229C00350000 | 2023-11-29 2:45PM EST | 2023-12-29 | 32.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240119C00350000 | 2023-11-29 3:59PM EST | 2024-01-19 | 33.75 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| MSFT240216C00350000 | 2023-11-29 3:37PM EST | 2024-02-16 | 38.50 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| MSFT240315C00350000 | 2023-11-29 2:44PM EST | 2024-03-15 | 42.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240419C00350000 | 2023-11-29 2:59PM EST | 2024-04-19 | 45.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT240517C00350000 | 2023-11-29 12:18PM EST | 2024-05-17 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00350000 | 2023-11-29 2:16PM EST | 2024-06-21 | 51.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240719C00350000 | 2023-11-29 2:17PM EST | 2024-07-19 | 53.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920C00350000 | 2023-11-29 10:05AM EST | 2024-09-20 | 57.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00350000 | 2023-11-29 10:03AM EST | 2024-12-20 | 67.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00350000 | 2023-11-29 12:20PM EST | 2025-01-17 | 66.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620C00350000 | 2023-11-29 11:38AM EST | 2025-06-20 | 74.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00350000 | 2023-11-29 2:21PM EST | 2025-12-19 | 86.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116C00350000 | 2023-11-29 1:01PM EST | 2026-01-16 | 87.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00350000 | 2023-11-29 3:49PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 25.00% |
| MSFT231208P00350000 | 2023-11-29 3:58PM EST | 2023-12-08 | 0.19 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| MSFT231215P00350000 | 2023-11-29 3:59PM EST | 2023-12-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5,612 | 0 | 6.25% |
| MSFT231222P00350000 | 2023-11-29 3:54PM EST | 2023-12-22 | 0.76 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| MSFT231229P00350000 | 2023-11-29 3:59PM EST | 2023-12-29 | 1.03 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 6.25% |
| MSFT240105P00350000 | 2023-11-29 3:54PM EST | 2024-01-05 | 1.41 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| MSFT240119P00350000 | 2023-11-29 3:55PM EST | 2024-01-19 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 6.25% |
| MSFT240216P00350000 | 2023-11-29 3:57PM EST | 2024-02-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| MSFT240315P00350000 | 2023-11-29 3:58PM EST | 2024-03-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 3.13% |
| MSFT240419P00350000 | 2023-11-29 2:59PM EST | 2024-04-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| MSFT240517P00350000 | 2023-11-29 2:51PM EST | 2024-05-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| MSFT240621P00350000 | 2023-11-29 3:31PM EST | 2024-06-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT240719P00350000 | 2023-11-29 2:40PM EST | 2024-07-19 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT240920P00350000 | 2023-11-29 10:10AM EST | 2024-09-20 | 17.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT241220P00350000 | 2023-11-29 1:04PM EST | 2024-12-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| MSFT250117P00350000 | 2023-11-29 3:33PM EST | 2025-01-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 1.56% |
| MSFT250620P00350000 | 2023-11-29 3:31PM EST | 2025-06-20 | 26.82 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| MSFT251219P00350000 | 2023-11-29 3:33PM EST | 2025-12-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00350000 | 2023-11-29 3:32PM EST | 2026-01-16 | 31.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.