Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00355000 | 2023-09-22 3:57PM EDT | 2023-09-29 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 270 | 2,300 | 32.62% |
| MSFT231006C00355000 | 2023-09-22 3:47PM EDT | 2023-10-06 | 0.10 | 0.03 | 0.11 | -0.08 | -44.44% | 292 | 2,173 | 27.25% |
| MSFT231013C00355000 | 2023-09-22 1:38PM EDT | 2023-10-13 | 0.25 | 0.23 | 0.26 | -0.10 | -28.57% | 659 | 512 | 25.54% |
| MSFT231020C00355000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 0.45 | 0.42 | 0.47 | -0.19 | -29.69% | 815 | 9,013 | 24.71% |
| MSFT231027C00355000 | 2023-09-22 3:53PM EDT | 2023-10-27 | 1.27 | 1.00 | 1.39 | -0.51 | -28.65% | 104 | 415 | 28.46% |
| MSFT231117C00355000 | 2023-09-22 3:53PM EDT | 2023-11-17 | 2.48 | 2.57 | 2.69 | -0.74 | -22.98% | 236 | 3,115 | 27.37% |
| MSFT231215C00355000 | 2023-09-22 3:57PM EDT | 2023-12-15 | 4.05 | 3.90 | 4.25 | -0.99 | -19.64% | 88 | 1,702 | 26.25% |
| MSFT240119C00355000 | 2023-09-22 3:52PM EDT | 2024-01-19 | 6.25 | 6.40 | 6.55 | -1.45 | -18.83% | 49 | 5,141 | 26.29% |
| MSFT240216C00355000 | 2023-09-22 3:29PM EDT | 2024-02-16 | 9.53 | 8.80 | 9.20 | -0.67 | -6.57% | 27 | 432 | 27.64% |
| MSFT240315C00355000 | 2023-09-22 3:55PM EDT | 2024-03-15 | 10.92 | 10.70 | 11.00 | -1.20 | -9.90% | 55 | 829 | 27.69% |
| MSFT240419C00355000 | 2023-09-22 10:52AM EDT | 2024-04-19 | 14.35 | 13.25 | 13.45 | -0.48 | -3.24% | 11 | 65 | 28.12% |
| MSFT240621C00355000 | 2023-09-21 3:19PM EDT | 2024-06-21 | 19.34 | 17.85 | 18.25 | 0.00 | - | 188 | 4,522 | 29.36% |
| MSFT240920C00355000 | 2023-09-20 9:30AM EDT | 2024-09-20 | 29.78 | 23.55 | 24.45 | 0.00 | - | 1 | 190 | 30.51% |
| MSFT241220C00355000 | 2023-09-22 10:33AM EDT | 2024-12-20 | 32.00 | 29.25 | 30.95 | -6.30 | -16.45% | 13 | 637 | 31.96% |
| MSFT250117C00355000 | 2023-09-21 2:27PM EDT | 2025-01-17 | 33.85 | 29.50 | 32.20 | 0.00 | - | 7 | 579 | 31.89% |
| MSFT250620C00355000 | 2023-09-11 3:52PM EDT | 2025-06-20 | 51.74 | 38.60 | 42.50 | 0.00 | - | 2 | 321 | 33.95% |
| MSFT251219C00355000 | 2023-09-21 10:05AM EDT | 2025-12-19 | 49.47 | 46.90 | 51.00 | +0.07 | +0.14% | 1 | 171 | 34.43% |
| MSFT260116C00355000 | 2023-09-20 2:00PM EDT | 2026-01-16 | 54.50 | 48.95 | 51.40 | 0.00 | - | 1 | 18 | 34.06% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00355000 | 2023-09-22 2:59PM EDT | 2023-09-29 | 37.68 | 36.50 | 39.85 | +3.38 | +9.85% | 790 | 193 | 69.07% |
| MSFT231006P00355000 | 2023-09-22 3:04PM EDT | 2023-10-06 | 36.90 | 36.00 | 39.40 | +2.65 | +7.74% | 210 | 45 | 45.18% |
| MSFT231013P00355000 | 2023-09-20 3:03PM EDT | 2023-10-13 | 31.10 | 35.95 | 39.40 | 0.00 | - | 203 | 58 | 36.89% |
| MSFT231020P00355000 | 2023-09-22 10:37AM EDT | 2023-10-20 | 35.00 | 36.60 | 39.40 | +0.31 | +0.89% | 20 | 325 | 31.96% |
| MSFT231027P00355000 | 2023-09-20 1:00PM EDT | 2023-10-27 | 29.10 | 36.35 | 39.80 | 0.00 | - | 2 | 16 | 30.65% |
| MSFT231117P00355000 | 2023-09-22 3:08PM EDT | 2023-11-17 | 37.37 | 37.40 | 39.15 | -1.08 | -2.81% | 7 | 1,203 | 21.47% |
| MSFT231215P00355000 | 2023-09-21 10:03AM EDT | 2023-12-15 | 39.01 | 38.85 | 40.20 | 0.00 | - | 4 | 415 | 21.02% |
| MSFT240119P00355000 | 2023-09-13 10:05AM EDT | 2024-01-19 | 28.65 | 38.70 | 41.50 | 0.00 | - | 4 | 808 | 20.58% |
| MSFT240216P00355000 | 2023-09-20 2:37PM EDT | 2024-02-16 | 34.55 | 40.30 | 42.40 | 0.00 | - | 35 | 235 | 20.15% |
| MSFT240315P00355000 | 2023-09-21 12:48PM EDT | 2024-03-15 | 39.95 | 41.05 | 44.20 | 0.00 | - | 3 | 144 | 21.21% |
| MSFT240419P00355000 | 2023-09-11 10:08AM EDT | 2024-04-19 | 31.85 | 42.20 | 45.45 | 0.00 | - | 24 | 46 | 20.99% |
| MSFT240621P00355000 | 2023-09-21 1:06PM EDT | 2024-06-21 | 44.33 | 44.85 | 47.10 | +1.85 | +4.35% | 1 | 816 | 20.21% |
| MSFT240920P00355000 | 2023-09-20 2:56PM EDT | 2024-09-20 | 43.45 | 48.00 | 51.05 | 0.00 | - | 5 | 131 | 21.04% |
| MSFT241220P00355000 | 2023-08-01 3:44PM EDT | 2024-12-20 | 42.19 | 43.90 | 46.45 | 0.00 | - | 2 | 31 | 15.13% |
| MSFT250117P00355000 | 2023-08-30 10:37AM EDT | 2025-01-17 | 47.00 | 51.35 | 54.50 | 0.00 | - | 8 | 70 | 20.84% |
| MSFT250620P00355000 | 2023-09-14 11:18AM EDT | 2025-06-20 | 43.85 | 54.60 | 57.90 | 0.00 | - | 1 | 191 | 20.29% |
| MSFT251219P00355000 | 2023-09-19 2:45PM EDT | 2025-12-19 | 53.65 | 57.00 | 61.00 | 0.00 | - | 30 | 225 | 19.60% |
© 2023 Yahoo. All rights reserved.
