UK markets open in 7 hours 55 minutes
NIKKEI 225
31,237.94 -521.94 (-1.64%) HANG SENG
17,331.22 -478.44 (-2.69%) CRUDE OIL
89.50 +0.27 (+0.30%) GOLD FUTURES
1,838.30 -3.20 (-0.17%) DOW
33,002.38 -430.97 (-1.29%) Bitcoin GBP
22,716.97 -109.03 (-0.48%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00430000 | 2023-10-02 10:42AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,744 | 50.78% |
| MSFT231027C00430000 | 2023-09-29 1:39PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 2 | 42.97% |
| MSFT231117C00430000 | 2023-10-02 9:36AM EDT | 2023-11-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 624 | 32.62% |
| MSFT231215C00430000 | 2023-09-27 9:48AM EDT | 2023-12-15 | 0.14 | 0.00 | 0.27 | 0.00 | - | 67 | 335 | 32.13% |
| MSFT240119C00430000 | 2023-10-03 11:30AM EDT | 2024-01-19 | 0.35 | 0.30 | 0.35 | -0.01 | -2.78% | 1 | 1,324 | 27.49% |
| MSFT240216C00430000 | 2023-10-03 11:57AM EDT | 2024-02-16 | 0.80 | 0.70 | 0.92 | +0.01 | +1.27% | 2 | 240 | 28.69% |
| MSFT240315C00430000 | 2023-10-03 12:37PM EDT | 2024-03-15 | 1.10 | 1.08 | 1.15 | +0.12 | +12.24% | 3 | 763 | 27.25% |
| MSFT240419C00430000 | 2023-09-21 12:07PM EDT | 2024-04-19 | 2.21 | 1.73 | 1.81 | 0.00 | - | 19 | 34 | 27.12% |
| MSFT240517C00430000 | 2023-10-02 11:01AM EDT | 2024-05-17 | 2.71 | 2.54 | 2.73 | 0.00 | - | 1 | 30 | 27.88% |
| MSFT240621C00430000 | 2023-10-03 11:54AM EDT | 2024-06-21 | 3.50 | 3.35 | 4.20 | -0.21 | -5.66% | 2 | 3,149 | 28.95% |
| MSFT240920C00430000 | 2023-09-26 11:02AM EDT | 2024-09-20 | 6.10 | 6.15 | 6.55 | 0.00 | - | 5 | 59 | 28.35% |
| MSFT241220C00430000 | 2023-10-02 9:36AM EDT | 2024-12-20 | 10.35 | 8.95 | 10.05 | 0.00 | - | 2 | 978 | 29.11% |
| MSFT250117C00430000 | 2023-10-02 1:30PM EDT | 2025-01-17 | 11.71 | 10.60 | 11.25 | 0.00 | - | 4 | 587 | 29.39% |
| MSFT250620C00430000 | 2023-09-27 11:55AM EDT | 2025-06-20 | 15.96 | 15.15 | 19.50 | 0.00 | - | 10 | 150 | 31.78% |
| MSFT251219C00430000 | 2023-10-03 3:16PM EDT | 2025-12-19 | 24.00 | 22.50 | 26.50 | -2.30 | -8.75% | 1 | 284 | 32.21% |
| MSFT260116C00430000 | 2023-10-03 12:34PM EDT | 2026-01-16 | 25.20 | 23.05 | 25.75 | -1.45 | -5.44% | 1 | 19 | 31.23% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00430000 | 2023-07-24 11:04AM EDT | 2023-10-20 | 85.96 | 101.00 | 103.45 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117P00430000 | 2023-08-28 11:32AM EDT | 2023-11-17 | 107.24 | 115.50 | 119.50 | 0.00 | - | 1 | 0 | 62.95% |
| MSFT231215P00430000 | 2023-09-21 3:50PM EDT | 2023-12-15 | 109.15 | 115.20 | 118.95 | 0.00 | - | 1 | 0 | 47.25% |
| MSFT240119P00430000 | 2023-09-01 1:05PM EDT | 2024-01-19 | 102.03 | 112.15 | 115.45 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240216P00430000 | 2023-07-25 1:37PM EDT | 2024-02-16 | 81.00 | 107.70 | 110.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00430000 | 2023-09-27 2:55PM EDT | 2024-03-15 | 117.80 | 115.30 | 118.95 | 0.00 | - | 16 | 7 | 31.67% |
| MSFT240621P00430000 | 2023-09-22 9:46AM EDT | 2024-06-21 | 110.81 | 114.65 | 119.00 | 0.00 | - | 1 | 0 | 25.23% |
| MSFT240920P00430000 | 2023-09-14 11:07AM EDT | 2024-09-20 | 90.02 | 114.00 | 119.00 | 0.00 | - | 58 | 0 | 21.77% |
| MSFT241220P00430000 | 2023-09-20 12:49PM EDT | 2024-12-20 | 103.26 | 114.00 | 119.00 | 0.00 | - | 2 | 0 | 19.44% |
| MSFT250117P00430000 | 2023-09-21 9:32AM EDT | 2025-01-17 | 112.50 | 114.00 | 119.00 | 0.00 | - | 2 | 8 | 18.86% |
| MSFT250620P00430000 | 2023-09-07 3:39PM EDT | 2025-06-20 | 101.00 | 115.55 | 119.45 | 0.00 | - | 2 | 3 | 17.07% |
| MSFT251219P00430000 | 2023-08-18 12:09PM EDT | 2025-12-19 | 115.58 | 100.00 | 104.55 | 0.00 | - | 1 | 12 | 0.00% |
© 2023 Yahoo. All rights reserved.
