Advertisement
Advertisement
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00170000 | 2023-09-20 2:35PM EDT | 170.00 | 156.22 | 145.00 | 149.20 | 0.00 | - | 2 | 10 | 189.06% |
| MSFT230929C00180000 | 2023-08-29 2:24PM EDT | 180.00 | 148.35 | 135.00 | 139.00 | 0.00 | - | - | 9 | 277.34% |
| MSFT230929C00190000 | 2023-08-28 1:35PM EDT | 190.00 | 126.97 | 125.00 | 129.25 | -8.18 | -6.05% | 3 | 3 | 162.11% |
| MSFT230929C00200000 | 2023-09-20 2:26PM EDT | 200.00 | 126.10 | 114.95 | 118.70 | 0.00 | - | 2 | 8 | 225.05% |
| MSFT230929C00210000 | 2023-08-22 2:11PM EDT | 210.00 | 114.70 | 109.20 | 111.55 | 0.00 | - | - | 3 | 241.16% |
| MSFT230929C00220000 | 2023-09-11 12:09PM EDT | 220.00 | 117.45 | 95.00 | 99.30 | 0.00 | - | - | 1 | 122.46% |
| MSFT230929C00225000 | 2023-09-22 11:37AM EDT | 225.00 | 95.42 | 90.00 | 94.30 | -0.18 | -0.19% | 1 | 6 | 115.63% |
| MSFT230929C00230000 | 2023-09-22 10:19AM EDT | 230.00 | 89.17 | 85.00 | 89.30 | -4.10 | -4.40% | 1 | 32 | 108.98% |
| MSFT230929C00235000 | 2023-09-21 1:40PM EDT | 235.00 | 87.12 | 80.00 | 84.20 | 0.00 | - | 1 | 15 | 96.88% |
| MSFT230929C00240000 | 2023-09-22 1:11PM EDT | 240.00 | 80.08 | 75.10 | 79.20 | -9.45 | -10.56% | 3 | 32 | 96.09% |
| MSFT230929C00245000 | 2023-09-22 11:28AM EDT | 245.00 | 75.85 | 70.90 | 74.35 | -19.53 | -20.48% | 1 | 35 | 113.28% |
| MSFT230929C00250000 | 2023-09-22 2:36PM EDT | 250.00 | 68.11 | 65.90 | 69.30 | -2.51 | -3.55% | 1 | 25 | 104.98% |
| MSFT230929C00255000 | 2023-09-18 3:41PM EDT | 255.00 | 72.92 | 60.90 | 64.35 | 0.00 | - | 1 | 77 | 98.34% |
| MSFT230929C00260000 | 2023-09-14 9:36AM EDT | 260.00 | 78.85 | 55.05 | 58.75 | 0.00 | - | 2 | 86 | 114.84% |
| MSFT230929C00265000 | 2023-09-21 12:47PM EDT | 265.00 | 56.28 | 50.05 | 53.70 | 0.00 | - | 2 | 133 | 105.49% |
| MSFT230929C00270000 | 2023-09-22 12:24PM EDT | 270.00 | 50.23 | 45.95 | 49.35 | +2.19 | +4.56% | 5 | 219 | 77.20% |
| MSFT230929C00275000 | 2023-09-14 10:53AM EDT | 275.00 | 65.39 | 40.20 | 43.90 | 0.00 | - | 1 | 225 | 91.43% |
| MSFT230929C00280000 | 2023-09-22 1:48PM EDT | 280.00 | 38.00 | 36.00 | 39.30 | -5.15 | -11.94% | 27 | 221 | 62.84% |
| MSFT230929C00285000 | 2023-09-22 9:38AM EDT | 285.00 | 34.70 | 31.05 | 33.85 | -2.65 | -7.10% | 6 | 277 | 51.27% |
| MSFT230929C00290000 | 2023-09-22 2:36PM EDT | 290.00 | 28.35 | 26.10 | 29.25 | -5.05 | -15.12% | 12 | 132 | 69.36% |
| MSFT230929C00295000 | 2023-09-22 12:48PM EDT | 295.00 | 25.50 | 21.20 | 24.25 | +0.20 | +0.79% | 4 | 170 | 60.28% |
| MSFT230929C00300000 | 2023-09-22 3:59PM EDT | 300.00 | 17.80 | 16.30 | 19.75 | -2.95 | -14.22% | 242 | 535 | 55.37% |
| MSFT230929C00305000 | 2023-09-22 3:54PM EDT | 305.00 | 13.35 | 11.60 | 15.10 | -3.65 | -21.47% | 200 | 419 | 48.04% |
| MSFT230929C00307500 | 2023-09-22 3:54PM EDT | 307.50 | 10.75 | 10.15 | 13.50 | -3.85 | -26.37% | 12 | 58 | 49.12% |
| MSFT230929C00310000 | 2023-09-22 3:52PM EDT | 310.00 | 8.70 | 8.05 | 9.40 | -3.08 | -26.15% | 385 | 457 | 32.14% |
| MSFT230929C00312500 | 2023-09-22 3:59PM EDT | 312.50 | 7.40 | 6.10 | 8.50 | -2.85 | -27.80% | 408 | 74 | 37.12% |
| MSFT230929C00315000 | 2023-09-22 3:58PM EDT | 315.00 | 5.75 | 5.55 | 7.10 | -2.25 | -28.12% | 1,038 | 970 | 37.38% |
| MSFT230929C00317500 | 2023-09-22 3:59PM EDT | 317.50 | 4.45 | 4.30 | 4.45 | -1.85 | -29.37% | 2,050 | 558 | 28.91% |
| MSFT230929C00320000 | 2023-09-22 3:59PM EDT | 320.00 | 3.10 | 3.10 | 3.25 | -1.85 | -37.37% | 6,660 | 2,218 | 28.17% |
| MSFT230929C00322500 | 2023-09-22 3:59PM EDT | 322.50 | 2.17 | 1.75 | 2.26 | -1.51 | -41.03% | 12,376 | 1,262 | 27.39% |
| MSFT230929C00325000 | 2023-09-22 3:59PM EDT | 325.00 | 1.43 | 1.39 | 1.60 | -1.24 | -46.44% | 9,918 | 3,876 | 27.49% |
| MSFT230929C00327500 | 2023-09-22 3:59PM EDT | 327.50 | 0.97 | 0.83 | 1.10 | -0.94 | -49.21% | 3,440 | 1,645 | 27.56% |
| MSFT230929C00330000 | 2023-09-22 3:59PM EDT | 330.00 | 0.59 | 0.51 | 0.62 | -0.72 | -54.96% | 6,695 | 5,377 | 26.27% |
| MSFT230929C00332500 | 2023-09-22 3:59PM EDT | 332.50 | 0.38 | 0.30 | 0.40 | -0.52 | -57.78% | 2,122 | 2,726 | 26.49% |
| MSFT230929C00335000 | 2023-09-22 3:58PM EDT | 335.00 | 0.24 | 0.21 | 0.26 | -0.36 | -60.00% | 3,298 | 5,183 | 26.88% |
| MSFT230929C00337500 | 2023-09-22 3:51PM EDT | 337.50 | 0.15 | 0.14 | 0.17 | -0.26 | -63.41% | 1,564 | 1,865 | 27.34% |
| MSFT230929C00340000 | 2023-09-22 3:59PM EDT | 340.00 | 0.12 | 0.10 | 0.12 | -0.16 | -57.14% | 2,154 | 4,973 | 28.22% |
| MSFT230929C00342500 | 2023-09-22 3:58PM EDT | 342.50 | 0.07 | 0.04 | 0.09 | -0.13 | -65.00% | 421 | 776 | 29.30% |
| MSFT230929C00345000 | 2023-09-22 3:59PM EDT | 345.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 1,887 | 5,227 | 30.47% |
| MSFT230929C00347500 | 2023-09-22 3:53PM EDT | 347.50 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 175 | 437 | 31.25% |
| MSFT230929C00350000 | 2023-09-22 3:54PM EDT | 350.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 719 | 3,276 | 32.42% |
| MSFT230929C00352500 | 2023-09-22 3:58PM EDT | 352.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 152 | 411 | 34.38% |
| MSFT230929C00355000 | 2023-09-22 3:57PM EDT | 355.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 270 | 2,300 | 35.16% |
| MSFT230929C00357500 | 2023-09-22 3:17PM EDT | 357.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 622 | 297 | 37.11% |
| MSFT230929C00360000 | 2023-09-22 3:10PM EDT | 360.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 207 | 3,805 | 37.50% |
| MSFT230929C00362500 | 2023-09-22 3:33PM EDT | 362.50 | 0.02 | 0.01 | 2.13 | -0.01 | -33.33% | 47 | 156 | 72.80% |
| MSFT230929C00365000 | 2023-09-22 3:10PM EDT | 365.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 26 | 579 | 49.61% |
| MSFT230929C00370000 | 2023-09-22 3:15PM EDT | 370.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 4 | 503 | 53.61% |
| MSFT230929C00375000 | 2023-09-21 11:56AM EDT | 375.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 333 | 50.00% |
| MSFT230929C00380000 | 2023-09-21 9:54AM EDT | 380.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 273 | 91.31% |
| MSFT230929C00385000 | 2023-09-21 3:20PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 299 | 51.56% |
| MSFT230929C00390000 | 2023-09-15 10:29AM EDT | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 468 | 51.56% |
| MSFT230929C00395000 | 2023-09-15 10:30AM EDT | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 54.69% |
| MSFT230929C00400000 | 2023-09-14 9:30AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 287 | 56.25% |
| MSFT230929C00405000 | 2023-09-11 11:00AM EDT | 405.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 89.94% |
| MSFT230929C00410000 | 2023-09-08 3:48PM EDT | 410.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 37 | 65.63% |
| MSFT230929C00415000 | 2023-09-01 12:25PM EDT | 415.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 460 | 65.63% |
| MSFT230929C00420000 | 2023-08-29 2:57PM EDT | 420.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 67.19% |
| MSFT230929C00425000 | 2023-09-22 3:18PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 13 | 70.31% |
| MSFT230929C00430000 | 2023-09-07 1:25PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 71.88% |
| MSFT230929C00440000 | 2023-09-01 11:41AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 78.13% |
| MSFT230929C00445000 | 2023-08-18 3:45PM EDT | 445.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 89.84% |
| MSFT230929C00455000 | 2023-08-15 11:26AM EDT | 455.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
| MSFT230929C00460000 | 2023-09-06 2:32PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 87.50% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00180000 | 2023-09-01 2:04PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 134.38% |
| MSFT230929P00190000 | 2023-09-15 9:33AM EDT | 190.00 | 0.53 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 121.88% |
| MSFT230929P00200000 | 2023-09-01 2:10PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 109.38% |
| MSFT230929P00210000 | 2023-09-05 2:44PM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 98.44% |
| MSFT230929P00220000 | 2023-09-21 3:23PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 87.50% |
| MSFT230929P00230000 | 2023-09-13 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 271 | 78.13% |
| MSFT230929P00235000 | 2023-09-21 2:14PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 299 | 73.44% |
| MSFT230929P00240000 | 2023-09-18 9:36AM EDT | 240.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 2 | 476 | 134.57% |
| MSFT230929P00245000 | 2023-09-19 10:33AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 46 | 64.06% |
| MSFT230929P00250000 | 2023-09-22 9:49AM EDT | 250.00 | 0.01 | 0.00 | 0.53 | -0.01 | -50.00% | 14 | 335 | 91.60% |
| MSFT230929P00255000 | 2023-09-22 1:41PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 57 | 300 | 57.81% |
| MSFT230929P00260000 | 2023-09-22 1:38PM EDT | 260.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 12 | 580 | 60.16% |
| MSFT230929P00265000 | 2023-09-22 3:59PM EDT | 265.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 212 | 50.00% |
| MSFT230929P00270000 | 2023-09-22 2:14PM EDT | 270.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 87 | 667 | 51.76% |
| MSFT230929P00275000 | 2023-09-22 3:49PM EDT | 275.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 113 | 310 | 48.44% |
| MSFT230929P00280000 | 2023-09-22 3:51PM EDT | 280.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 1,365 | 500 | 44.53% |
| MSFT230929P00285000 | 2023-09-22 3:58PM EDT | 285.00 | 0.11 | 0.01 | 0.85 | -0.02 | -15.38% | 271 | 734 | 51.07% |
| MSFT230929P00290000 | 2023-09-22 3:57PM EDT | 290.00 | 0.20 | 0.05 | 0.20 | -0.02 | -9.09% | 1,088 | 1,204 | 38.09% |
| MSFT230929P00295000 | 2023-09-22 3:59PM EDT | 295.00 | 0.33 | 0.05 | 0.44 | 0.00 | - | 1,074 | 1,288 | 37.60% |
| MSFT230929P00300000 | 2023-09-22 3:59PM EDT | 300.00 | 0.57 | 0.57 | 0.65 | 0.00 | - | 1,446 | 2,277 | 33.89% |
| MSFT230929P00305000 | 2023-09-22 3:59PM EDT | 305.00 | 1.10 | 1.03 | 1.21 | +0.10 | +10.00% | 2,536 | 2,657 | 32.23% |
| MSFT230929P00307500 | 2023-09-22 3:59PM EDT | 307.50 | 1.46 | 1.02 | 1.70 | +0.17 | +13.18% | 2,993 | 2,059 | 31.98% |
| MSFT230929P00310000 | 2023-09-22 3:59PM EDT | 310.00 | 2.05 | 1.96 | 2.05 | +0.33 | +19.19% | 5,880 | 3,652 | 29.66% |
| MSFT230929P00312500 | 2023-09-22 3:59PM EDT | 312.50 | 2.68 | 2.59 | 2.80 | +0.41 | +18.06% | 1,706 | 1,513 | 29.30% |
| MSFT230929P00315000 | 2023-09-22 3:59PM EDT | 315.00 | 3.65 | 3.45 | 3.75 | +0.65 | +21.67% | 3,821 | 3,792 | 28.99% |
| MSFT230929P00317500 | 2023-09-22 3:59PM EDT | 317.50 | 4.60 | 4.50 | 4.80 | +0.80 | +21.05% | 3,675 | 1,892 | 28.05% |
| MSFT230929P00320000 | 2023-09-22 3:59PM EDT | 320.00 | 6.00 | 5.75 | 6.50 | +1.10 | +22.45% | 2,566 | 3,410 | 29.83% |
| MSFT230929P00322500 | 2023-09-22 3:58PM EDT | 322.50 | 7.60 | 6.00 | 7.55 | +1.40 | +22.58% | 1,296 | 1,685 | 26.01% |
| MSFT230929P00325000 | 2023-09-22 3:59PM EDT | 325.00 | 9.15 | 7.60 | 11.05 | +1.50 | +19.61% | 992 | 3,490 | 38.14% |
| MSFT230929P00327500 | 2023-09-22 3:58PM EDT | 327.50 | 11.25 | 9.00 | 12.70 | +2.25 | +25.00% | 204 | 1,540 | 36.82% |
| MSFT230929P00330000 | 2023-09-22 3:58PM EDT | 330.00 | 13.43 | 11.75 | 14.70 | +2.25 | +20.13% | 389 | 2,550 | 37.11% |
| MSFT230929P00332500 | 2023-09-22 3:51PM EDT | 332.50 | 16.26 | 13.90 | 17.10 | +3.05 | +23.09% | 113 | 1,032 | 40.27% |
| MSFT230929P00335000 | 2023-09-22 3:51PM EDT | 335.00 | 18.58 | 16.60 | 19.65 | +3.18 | +20.65% | 118 | 1,986 | 44.63% |
| MSFT230929P00337500 | 2023-09-22 3:56PM EDT | 337.50 | 20.80 | 19.05 | 22.00 | +4.30 | +26.06% | 38 | 440 | 46.88% |
| MSFT230929P00340000 | 2023-09-22 3:57PM EDT | 340.00 | 23.47 | 21.35 | 24.45 | +4.37 | +22.88% | 96 | 721 | 49.93% |
| MSFT230929P00342500 | 2023-09-22 12:22PM EDT | 342.50 | 22.64 | 23.50 | 26.90 | +3.54 | +18.53% | 2 | 8 | 52.86% |
| MSFT230929P00345000 | 2023-09-22 3:21PM EDT | 345.00 | 29.00 | 26.00 | 29.40 | +5.05 | +21.09% | 457 | 181 | 56.23% |
| MSFT230929P00347500 | 2023-09-22 2:51PM EDT | 347.50 | 29.10 | 28.95 | 31.90 | +2.55 | +9.60% | 610 | 142 | 59.52% |
| MSFT230929P00350000 | 2023-09-21 3:06PM EDT | 350.00 | 29.25 | 31.05 | 34.40 | -0.55 | -1.85% | 5 | 6 | 62.74% |
| MSFT230929P00352500 | 2023-09-22 3:04PM EDT | 352.50 | 34.40 | 34.00 | 37.70 | +3.60 | +11.69% | 250 | 59 | 75.24% |
| MSFT230929P00355000 | 2023-09-22 2:59PM EDT | 355.00 | 37.68 | 36.50 | 39.85 | +3.38 | +9.85% | 790 | 193 | 74.59% |
| MSFT230929P00357500 | 2023-09-20 2:55PM EDT | 357.50 | 34.25 | 39.10 | 42.70 | 0.00 | - | 25 | 0 | 54.54% |
| MSFT230929P00360000 | 2023-09-22 11:48AM EDT | 360.00 | 39.98 | 40.95 | 44.90 | +0.28 | +0.71% | 3 | 3 | 81.49% |
| MSFT230929P00362500 | 2023-09-20 2:55PM EDT | 362.50 | 38.74 | 43.45 | 47.70 | 0.00 | - | 24 | 0 | 88.18% |
| MSFT230929P00365000 | 2023-09-20 3:34PM EDT | 365.00 | 42.88 | 46.20 | 49.95 | 0.00 | - | 481 | 0 | 88.23% |
| MSFT230929P00370000 | 2023-08-15 12:44PM EDT | 370.00 | 46.10 | 30.50 | 32.55 | 0.00 | - | - | 0 | 0.00% |
| MSFT230929P00380000 | 2023-09-06 1:44PM EDT | 380.00 | 48.80 | 60.95 | 65.00 | 0.00 | - | 3 | 0 | 106.20% |
| MSFT230929P00395000 | 2023-09-15 12:51PM EDT | 395.00 | 61.60 | 76.35 | 79.35 | 0.00 | - | - | 0 | 111.62% |
| MSFT230929P00400000 | 2023-09-18 3:10PM EDT | 400.00 | 72.79 | 81.00 | 84.35 | 0.00 | - | 2 | 0 | 116.41% |
| MSFT230929P00415000 | 2023-09-06 1:57PM EDT | 415.00 | 83.50 | 96.00 | 99.35 | 0.00 | - | 1 | 0 | 130.22% |
| MSFT230929P00440000 | 2023-08-21 11:20AM EDT | 440.00 | 121.88 | 112.70 | 113.45 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT230929P00450000 | 2023-08-25 12:22PM EDT | 450.00 | 128.90 | 131.00 | 134.35 | 0.00 | - | 6 | 0 | 159.47% |
| MSFT230929P00455000 | 2023-08-22 10:26AM EDT | 455.00 | 130.94 | 134.05 | 136.15 | 0.00 | - | - | 0 | 0.00% |
| MSFT230929P00470000 | 2023-09-12 11:40AM EDT | 470.00 | 136.95 | 151.20 | 154.35 | 0.00 | - | - | - | 174.61% |
| MSFT230929P00480000 | 2023-08-15 12:56PM EDT | 480.00 | 156.46 | 139.40 | 141.85 | 0.00 | - | - | 0 | 0.00% |
| MSFT230929P00485000 | 2023-08-21 12:14PM EDT | 485.00 | 166.08 | 158.00 | 158.70 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230929P00490000 | 2023-08-16 3:46PM EDT | 490.00 | 170.88 | 158.35 | 161.05 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
