UK markets open in 2 hours 44 minutes
NIKKEI 225
32,676.60 +274.19 (+0.85%) HANG SENG
17,833.29 -224.16 (-1.24%) CRUDE OIL
90.18 +0.15 (+0.17%) GOLD FUTURES
1,942.70 -2.90 (-0.15%) DOW
33,963.84 -106.56 (-0.31%) Bitcoin GBP
21,382.57 -331.39 (-1.53%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00440000 | 2023-09-01 11:41AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 84.38% |
| MSFT231020C00440000 | 2023-09-13 10:09AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 1 | 442 | 55.52% |
| MSFT231117C00440000 | 2023-09-20 3:57PM EDT | 2023-11-17 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 1,785 | 33.30% |
| MSFT231215C00440000 | 2023-09-21 10:39AM EDT | 2023-12-15 | 0.17 | 0.12 | 0.27 | 0.00 | - | 20 | 1,072 | 31.42% |
| MSFT240119C00440000 | 2023-09-22 12:09PM EDT | 2024-01-19 | 0.34 | 0.32 | 0.38 | -0.02 | -5.56% | 10 | 2,073 | 27.61% |
| MSFT240216C00440000 | 2023-09-21 3:20PM EDT | 2024-02-16 | 0.74 | 0.39 | 0.71 | 0.00 | - | 10 | 77 | 27.37% |
| MSFT240315C00440000 | 2023-09-21 3:03PM EDT | 2024-03-15 | 1.09 | 0.94 | 1.00 | 0.00 | - | 116 | 267 | 26.61% |
| MSFT240419C00440000 | 2023-09-15 3:03PM EDT | 2024-04-19 | 2.30 | 1.46 | 1.59 | 0.00 | - | 1 | 17 | 26.54% |
| MSFT240621C00440000 | 2023-09-22 11:41AM EDT | 2024-06-21 | 3.20 | 2.90 | 3.10 | -0.10 | -3.03% | 1 | 1,615 | 26.98% |
| MSFT240920C00440000 | 2023-09-19 3:00PM EDT | 2024-09-20 | 7.10 | 5.45 | 5.75 | 0.00 | - | 1 | 80 | 27.51% |
| MSFT241220C00440000 | 2023-08-31 11:54AM EDT | 2024-12-20 | 9.47 | 7.75 | 11.45 | -2.83 | -23.01% | 1 | 648 | 30.74% |
| MSFT250117C00440000 | 2023-09-22 12:50PM EDT | 2025-01-17 | 10.62 | 9.90 | 12.50 | -0.85 | -7.41% | 1 | 644 | 30.80% |
| MSFT250620C00440000 | 2023-09-22 12:21PM EDT | 2025-06-20 | 16.90 | 15.10 | 18.50 | -1.05 | -5.85% | 1 | 147 | 31.29% |
| MSFT251219C00440000 | 2023-09-18 3:59PM EDT | 2025-12-19 | 26.75 | 21.85 | 24.60 | 0.00 | - | 20 | 909 | 31.29% |
| MSFT260116C00440000 | 2023-09-22 9:59AM EDT | 2026-01-16 | 24.80 | 21.50 | 26.00 | -3.72 | -13.04% | 1 | 2 | 31.57% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00440000 | 2023-08-21 11:20AM EDT | 2023-09-29 | 121.88 | 112.70 | 113.45 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT231013P00440000 | 2023-09-06 1:21PM EDT | 2023-10-13 | 108.94 | 121.80 | 124.35 | 0.00 | - | 2 | 0 | 56.74% |
| MSFT231020P00440000 | 2023-08-21 11:23AM EDT | 2023-10-20 | 121.89 | 112.80 | 114.50 | 0.00 | - | 168 | 0 | 0.00% |
| MSFT231117P00440000 | 2023-09-06 1:22PM EDT | 2023-11-17 | 108.41 | 120.95 | 124.35 | 0.00 | - | 2 | 0 | 50.54% |
| MSFT231215P00440000 | 2023-08-15 12:16PM EDT | 2023-12-15 | 116.72 | 99.60 | 102.70 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00440000 | 2023-07-24 2:32PM EDT | 2024-01-19 | 95.00 | 111.25 | 114.20 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240216P00440000 | 2023-07-26 3:12PM EDT | 2024-02-16 | 106.90 | 115.00 | 118.40 | 0.00 | - | 65 | 0 | 0.00% |
| MSFT240315P00440000 | 2023-08-18 9:58AM EDT | 2024-03-15 | 127.34 | 107.75 | 110.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00440000 | 2023-08-15 12:14PM EDT | 2024-06-21 | 116.76 | 99.15 | 103.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00440000 | 2023-07-17 12:28PM EDT | 2024-09-20 | 96.43 | 117.10 | 121.90 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00440000 | 2023-09-14 11:31AM EDT | 2024-12-20 | 100.57 | 120.50 | 125.50 | 0.00 | - | 89 | 0 | 19.95% |
| MSFT250117P00440000 | 2023-09-11 11:47AM EDT | 2025-01-17 | 103.30 | 120.50 | 125.50 | 0.00 | - | 6 | 0 | 19.36% |
| MSFT250620P00440000 | 2023-05-03 12:41PM EDT | 2025-06-20 | 133.55 | 104.60 | 108.95 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219P00440000 | 2023-08-08 2:48PM EDT | 2025-12-19 | 118.50 | 109.50 | 113.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT260116P00440000 | 2023-09-15 1:21PM EDT | 2026-01-16 | 109.69 | 121.00 | 125.50 | 0.00 | - | - | 1 | 14.66% |
© 2023 Yahoo. All rights reserved.
