UK markets open in 3 hours 54 minutes
NIKKEI 225
32,590.33 +187.92 (+0.58%) HANG SENG
17,817.26 -240.19 (-1.33%) CRUDE OIL
90.16 +0.13 (+0.14%) GOLD FUTURES
1,943.10 -2.50 (-0.13%) DOW
33,963.84 -106.56 (-0.31%) Bitcoin GBP
21,411.35 -310.74 (-1.43%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00455000 | 2023-08-15 11:26AM EDT | 2023-09-29 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| MSFT231020C00455000 | 2023-09-22 9:39AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.52 | 0.00 | - | 4 | 774 | 60.25% |
| MSFT231027C00455000 | 2023-09-15 11:04AM EDT | 2023-10-27 | 0.01 | - | 2.13 | 0.00 | - | - | 5 | 76.25% |
| MSFT231117C00455000 | 2023-09-15 2:08PM EDT | 2023-11-17 | 0.07 | 0.02 | 0.05 | 0.00 | - | 20 | 195 | 34.57% |
| MSFT231215C00455000 | 2023-09-22 10:50AM EDT | 2023-12-15 | 0.09 | 0.06 | 0.61 | -0.26 | -74.29% | 1 | 80 | 38.42% |
| MSFT240119C00455000 | 2023-09-22 12:25PM EDT | 2024-01-19 | 0.24 | 0.20 | 0.26 | -0.01 | -4.00% | 3 | 710 | 28.39% |
| MSFT240216C00455000 | 2023-09-22 12:05PM EDT | 2024-02-16 | 0.45 | 0.08 | 0.47 | -0.12 | -21.05% | 2 | 577 | 27.75% |
| MSFT240315C00455000 | 2023-09-19 9:58AM EDT | 2024-03-15 | 0.84 | 0.63 | 0.70 | 0.00 | - | 58 | 151 | 27.04% |
| MSFT240621C00455000 | 2023-09-21 3:25PM EDT | 2024-06-21 | 2.43 | 0.08 | 2.28 | 0.00 | - | 4 | 428 | 27.00% |
| MSFT240920C00455000 | 2023-09-19 1:47PM EDT | 2024-09-20 | 5.50 | 4.15 | 4.50 | 0.00 | - | 40 | 74 | 27.47% |
| MSFT241220C00455000 | 2023-09-20 10:37AM EDT | 2024-12-20 | 8.95 | 7.15 | 8.20 | 0.00 | - | 1 | 215 | 29.17% |
| MSFT250117C00455000 | 2023-09-20 2:35PM EDT | 2025-01-17 | 9.25 | 8.05 | 8.40 | 0.00 | - | 1 | 256 | 28.52% |
| MSFT250620C00455000 | 2023-09-07 1:50PM EDT | 2025-06-20 | 17.53 | 12.55 | 16.00 | 0.00 | - | 4 | 47 | 31.10% |
| MSFT251219C00455000 | 2023-09-22 9:36AM EDT | 2025-12-19 | 20.37 | 17.55 | 22.00 | -6.86 | -25.19% | 11 | 612 | 31.22% |
| MSFT260116C00455000 | 2023-09-21 3:50PM EDT | 2026-01-16 | 21.70 | 19.30 | 22.90 | 0.00 | - | 3 | 27 | 31.24% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00455000 | 2023-08-22 10:26AM EDT | 2023-09-29 | 130.94 | 134.05 | 136.15 | 0.00 | - | - | 0 | 0.00% |
| MSFT231020P00455000 | 2023-09-20 2:21PM EDT | 2023-10-20 | 130.07 | 135.95 | 139.35 | 0.00 | - | 426 | 0 | 78.49% |
| MSFT231117P00455000 | 2023-09-22 3:40PM EDT | 2023-11-17 | 136.40 | 136.20 | 139.35 | +8.40 | +6.56% | 2 | 0 | 54.49% |
| MSFT231215P00455000 | 2023-09-20 12:38PM EDT | 2023-12-15 | 128.34 | 136.80 | 139.35 | 0.00 | - | 8 | 0 | 44.24% |
| MSFT240119P00455000 | 2023-07-26 3:23PM EDT | 2024-01-19 | 120.20 | 130.00 | 133.75 | 0.00 | - | 1,116 | 0 | 0.00% |
| MSFT240216P00455000 | 2023-07-26 3:13PM EDT | 2024-02-16 | 121.10 | 130.20 | 133.70 | 0.00 | - | 164 | 0 | 0.00% |
| MSFT240315P00455000 | 2023-06-26 1:53PM EDT | 2024-03-15 | 125.17 | 116.10 | 118.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00455000 | 2023-09-20 2:27PM EDT | 2024-06-21 | 128.97 | 135.90 | 140.20 | 0.00 | - | 2 | 0 | 26.91% |
| MSFT250117P00455000 | 2023-07-26 1:03PM EDT | 2025-01-17 | 119.84 | 129.55 | 134.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00455000 | 2023-08-01 10:07AM EDT | 2025-12-19 | 122.70 | 125.20 | 129.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
