Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.91-1.59 (-0.55%)
At close: 4:00PM EDT
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317C00110000 | 2021-07-29 3:25PM EDT | 110.00 | 176.50 | 172.50 | 177.50 | 0.00 | - | 1 | 31 | 47.42% |
| MSFT230317C00115000 | 2021-06-25 10:27AM EDT | 115.00 | 151.00 | 172.00 | 177.00 | 0.00 | - | 2 | 5 | 52.03% |
| MSFT230317C00120000 | 2021-07-23 2:43PM EDT | 120.00 | 169.71 | 162.50 | 167.50 | 0.00 | - | 2 | 12 | 43.52% |
| MSFT230317C00125000 | 2021-04-29 10:37AM EDT | 125.00 | 127.00 | 124.00 | 129.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT230317C00130000 | 2021-07-26 3:08PM EDT | 130.00 | 159.00 | 153.00 | 158.00 | 0.00 | - | 1 | 18 | 41.59% |
| MSFT230317C00135000 | 2021-06-04 11:07AM EDT | 135.00 | 118.01 | 141.00 | 146.00 | 0.00 | - | 1 | 35 | 0.00% |
| MSFT230317C00140000 | 2021-07-28 1:43PM EDT | 140.00 | 150.00 | 143.50 | 148.50 | 0.00 | - | 6 | 225 | 39.58% |
| MSFT230317C00145000 | 2021-06-30 10:19AM EDT | 145.00 | 127.33 | 139.50 | 144.00 | 0.00 | - | 2 | 24 | 39.19% |
| MSFT230317C00150000 | 2021-07-19 10:46AM EDT | 150.00 | 128.00 | 134.00 | 139.00 | 0.00 | - | 1 | 49 | 37.53% |
| MSFT230317C00155000 | 2021-05-25 11:54AM EDT | 155.00 | 102.00 | 112.20 | 115.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00160000 | 2021-06-17 1:26PM EDT | 160.00 | 104.93 | 121.00 | 126.00 | 0.00 | - | 2 | 51 | 25.55% |
| MSFT230317C00165000 | 2021-07-01 9:55AM EDT | 165.00 | 109.30 | 120.50 | 125.00 | 0.00 | - | 4 | 42 | 34.93% |
| MSFT230317C00170000 | 2021-07-30 3:42PM EDT | 170.00 | 118.38 | 116.00 | 120.50 | +7.21 | +6.49% | 1 | 242 | 34.33% |
| MSFT230317C00175000 | 2021-07-28 3:57PM EDT | 175.00 | 114.91 | 111.50 | 116.00 | 0.00 | - | 2 | 67 | 33.67% |
| MSFT230317C00180000 | 2021-07-15 3:15PM EDT | 180.00 | 107.60 | 107.00 | 111.50 | 0.00 | - | 10 | 94 | 32.97% |
| MSFT230317C00185000 | 2021-06-30 10:20AM EDT | 185.00 | 91.88 | 103.30 | 108.00 | 0.00 | - | 1 | 45 | 33.72% |
| MSFT230317C00190000 | 2021-07-22 2:26PM EDT | 190.00 | 103.00 | 98.00 | 103.00 | 0.00 | - | 2 | 95 | 32.18% |
| MSFT230317C00195000 | 2021-05-28 9:50AM EDT | 195.00 | 69.34 | 76.50 | 81.50 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT230317C00200000 | 2021-07-28 1:30PM EDT | 200.00 | 93.80 | 90.05 | 94.50 | 0.00 | - | 10 | 383 | 31.11% |
| MSFT230317C00205000 | 2021-07-19 10:00AM EDT | 205.00 | 83.00 | 86.05 | 90.50 | 0.00 | - | 1 | 54 | 30.79% |
| MSFT230317C00210000 | 2021-07-20 9:36AM EDT | 210.00 | 77.60 | 82.00 | 86.50 | 0.00 | - | 1 | 104 | 30.40% |
| MSFT230317C00215000 | 2021-07-30 2:13PM EDT | 215.00 | 82.00 | 78.00 | 82.50 | -0.14 | -0.17% | 13 | 325 | 29.94% |
| MSFT230317C00220000 | 2021-07-27 1:20PM EDT | 220.00 | 75.50 | 74.05 | 79.00 | 0.00 | - | 6 | 1,278 | 29.92% |
| MSFT230317C00225000 | 2021-07-29 1:57PM EDT | 225.00 | 72.61 | 70.50 | 75.00 | -1.88 | -2.52% | 13 | 227 | 29.33% |
| MSFT230317C00230000 | 2021-07-28 1:07PM EDT | 230.00 | 69.30 | 66.70 | 71.50 | 0.00 | - | 2 | 546 | 29.14% |
| MSFT230317C00235000 | 2021-07-22 2:44PM EDT | 235.00 | 65.42 | 63.10 | 67.50 | 0.00 | - | 1 | 578 | 28.44% |
| MSFT230317C00240000 | 2021-07-26 12:13PM EDT | 240.00 | 61.91 | 59.70 | 64.50 | -3.23 | -4.96% | 13 | 1,066 | 28.55% |
| MSFT230317C00245000 | 2021-07-27 10:44AM EDT | 245.00 | 58.64 | 56.50 | 61.00 | 0.00 | - | 1 | 270 | 28.15% |
| MSFT230317C00250000 | 2021-07-28 1:07PM EDT | 250.00 | 57.01 | 53.05 | 57.50 | 0.00 | - | 6 | 451 | 27.68% |
| MSFT230317C00255000 | 2021-07-23 12:22PM EDT | 255.00 | 55.15 | 50.05 | 54.30 | 0.00 | - | 2 | 222 | 27.39% |
| MSFT230317C00260000 | 2021-07-30 10:15AM EDT | 260.00 | 47.95 | 47.00 | 52.00 | -1.30 | -2.64% | 1 | 585 | 27.72% |
| MSFT230317C00265000 | 2021-07-30 2:39PM EDT | 265.00 | 46.00 | 44.20 | 48.35 | -2.00 | -4.17% | 5 | 243 | 26.95% |
| MSFT230317C00270000 | 2021-07-29 11:37AM EDT | 270.00 | 45.00 | 42.00 | 46.00 | 0.00 | - | 1 | 1,038 | 27.07% |
| MSFT230317C00275000 | 2021-07-30 1:32PM EDT | 275.00 | 40.95 | 40.00 | 43.50 | -1.20 | -2.85% | 10 | 387 | 27.01% |
| MSFT230317C00280000 | 2021-07-30 1:32PM EDT | 280.00 | 38.39 | 36.00 | 40.95 | -0.81 | -2.07% | 5 | 285 | 26.84% |
| MSFT230317C00285000 | 2021-07-28 3:28PM EDT | 285.00 | 35.90 | 33.50 | 38.50 | -3.95 | -9.91% | 5 | 299 | 26.67% |
| MSFT230317C00290000 | 2021-07-28 11:47AM EDT | 290.00 | 35.25 | 33.00 | 36.00 | 0.00 | - | 2 | 222 | 26.40% |
| MSFT230317C00295000 | 2021-07-23 1:54PM EDT | 295.00 | 33.00 | 29.00 | 34.00 | 0.00 | - | 1 | 107 | 26.41% |
| MSFT230317C00300000 | 2021-07-30 9:37AM EDT | 300.00 | 29.80 | 28.00 | 31.90 | -1.27 | -4.09% | 4 | 3,761 | 26.28% |
| MSFT230317C00305000 | 2021-07-30 2:13PM EDT | 305.00 | 25.05 | 25.00 | 29.90 | -3.40 | -11.95% | 14 | 959 | 26.16% |
| MSFT230317C00310000 | 2021-07-29 1:14PM EDT | 310.00 | 26.94 | 23.00 | 27.95 | 0.00 | - | 75 | 804 | 26.01% |
| MSFT230317C00315000 | 2021-07-30 2:13PM EDT | 315.00 | 22.23 | 21.50 | 26.00 | -2.81 | -11.22% | 39 | 911 | 25.80% |
| MSFT230317C00320000 | 2021-07-29 2:20PM EDT | 320.00 | 23.50 | 19.50 | 23.50 | 0.00 | - | 3 | 1,747 | 25.14% |
| MSFT230317C00325000 | 2021-07-28 11:22AM EDT | 325.00 | 22.50 | 18.00 | 22.95 | 0.00 | - | 40 | 115 | 25.78% |
| MSFT230317C00330000 | 2021-07-22 3:27PM EDT | 330.00 | 19.64 | 16.75 | 21.30 | -0.53 | -2.63% | 2 | 318 | 25.60% |
| MSFT230317C00335000 | 2021-07-28 2:17PM EDT | 335.00 | 19.40 | 15.95 | 19.65 | 0.00 | - | 1 | 377 | 25.35% |
| MSFT230317C00340000 | 2021-07-30 2:41PM EDT | 340.00 | 16.38 | 14.45 | 19.00 | -2.30 | -12.31% | 4 | 2,030 | 25.78% |
| MSFT230317C00345000 | 2021-07-30 2:13PM EDT | 345.00 | 12.75 | 13.45 | 18.00 | -3.20 | -20.06% | 39 | 2,174 | 25.91% |
| MSFT230317C00350000 | 2021-07-27 2:03PM EDT | 350.00 | 14.94 | 12.05 | 16.50 | +0.02 | +0.13% | 1 | 289 | 25.62% |
| MSFT230317C00355000 | 2021-07-20 9:30AM EDT | 355.00 | 13.65 | 11.30 | 15.45 | 0.00 | - | 1 | 31 | 25.61% |
| MSFT230317C00360000 | 2021-07-30 9:30AM EDT | 360.00 | 12.20 | 12.20 | 15.45 | -1.80 | -12.86% | 1 | 501 | 26.39% |
| MSFT230317C00365000 | 2021-07-29 11:11AM EDT | 365.00 | 13.83 | 9.00 | 14.00 | 0.00 | - | 2 | 428 | 25.97% |
| MSFT230317C00370000 | 2021-07-26 12:19PM EDT | 370.00 | 11.87 | 8.25 | 13.00 | 0.00 | - | 1 | 598 | 25.87% |
| MSFT230317C00375000 | 2021-07-21 1:26PM EDT | 375.00 | 9.25 | 7.90 | 12.50 | 0.00 | - | 1 | 23 | 26.15% |
| MSFT230317C00380000 | 2021-07-26 3:13PM EDT | 380.00 | 9.51 | 6.95 | 11.50 | -0.60 | -5.93% | 3 | 43 | 25.96% |
| MSFT230317C00390000 | 2021-07-29 3:43PM EDT | 390.00 | 8.45 | 5.55 | 10.00 | 0.00 | - | 105 | 3,971 | 25.88% |
| MSFT230317C00395000 | 2021-07-21 3:12PM EDT | 395.00 | 8.21 | 5.05 | 9.90 | 0.00 | - | 1 | 3 | 26.40% |
| MSFT230317C00400000 | 2021-07-21 10:37AM EDT | 400.00 | 7.00 | 5.00 | 9.50 | 0.00 | - | 1 | 201 | 26.61% |
| MSFT230317C00405000 | 2021-07-22 11:12AM EDT | 405.00 | 7.50 | 4.20 | 9.00 | 0.00 | - | - | 1 | 26.70% |
| MSFT230317C00410000 | 2021-07-20 9:32AM EDT | 410.00 | 5.98 | 3.95 | 8.15 | 0.00 | - | 2 | 57 | 26.39% |
| MSFT230317C00415000 | 2021-07-26 2:45PM EDT | 415.00 | 6.00 | 3.15 | 7.75 | 0.00 | - | - | 1 | 26.52% |
| MSFT230317C00420000 | 2021-07-29 11:43AM EDT | 420.00 | 6.00 | 3.25 | 5.80 | 0.00 | - | 1 | 7 | 24.82% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317P00110000 | 2021-07-30 2:00PM EDT | 110.00 | 1.42 | 1.28 | 1.86 | -0.43 | -23.24% | 80 | 2,188 | 44.34% |
| MSFT230317P00115000 | 2021-07-23 12:01PM EDT | 115.00 | 1.96 | 1.31 | 2.28 | 0.00 | - | 5 | 679 | 44.28% |
| MSFT230317P00120000 | 2021-07-27 10:52AM EDT | 120.00 | 1.95 | 1.50 | 4.80 | 0.00 | - | 2 | 91 | 50.53% |
| MSFT230317P00125000 | 2021-07-21 12:47PM EDT | 125.00 | 2.09 | 1.71 | 2.51 | 0.00 | - | 6 | 392 | 41.48% |
| MSFT230317P00130000 | 2021-06-30 10:20AM EDT | 130.00 | 2.55 | 1.96 | 4.70 | 0.00 | - | 2 | 59 | 46.20% |
| MSFT230317P00135000 | 2021-07-02 3:44PM EDT | 135.00 | 2.95 | 2.18 | 3.70 | 0.00 | - | 1 | 363 | 41.68% |
| MSFT230317P00140000 | 2021-07-30 2:00PM EDT | 140.00 | 2.86 | 2.58 | 3.80 | -0.69 | -19.44% | 40 | 631 | 40.20% |
| MSFT230317P00145000 | 2021-07-27 2:21PM EDT | 145.00 | 3.00 | 0.50 | 5.50 | 0.00 | - | 1 | 10 | 42.51% |
| MSFT230317P00150000 | 2021-07-01 1:19PM EDT | 150.00 | 4.05 | 1.00 | 5.90 | 0.00 | - | 136 | 400 | 41.57% |
| MSFT230317P00155000 | 2021-07-19 1:42PM EDT | 155.00 | 4.10 | 1.50 | 6.00 | 0.00 | - | 5 | 11 | 40.03% |
| MSFT230317P00160000 | 2021-07-20 9:58AM EDT | 160.00 | 4.60 | 3.70 | 6.50 | 0.00 | - | 1 | 509 | 39.28% |
| MSFT230317P00165000 | 2021-07-29 11:22AM EDT | 165.00 | 5.00 | 4.10 | 6.70 | 0.00 | - | 2 | 117 | 37.96% |
| MSFT230317P00170000 | 2021-07-27 1:03PM EDT | 170.00 | 5.99 | 4.75 | 7.10 | 0.00 | - | 1 | 692 | 37.01% |
| MSFT230317P00175000 | 2021-07-13 2:02PM EDT | 175.00 | 6.92 | 5.20 | 7.70 | 0.00 | - | 48 | 106 | 36.35% |
| MSFT230317P00180000 | 2021-07-30 1:01PM EDT | 180.00 | 6.50 | 4.15 | 8.20 | -0.64 | -8.96% | 1 | 427 | 35.50% |
| MSFT230317P00185000 | 2021-07-19 1:34PM EDT | 185.00 | 7.90 | 6.25 | 8.75 | 0.00 | - | 150 | 148 | 34.70% |
| MSFT230317P00190000 | 2021-07-29 3:51PM EDT | 190.00 | 7.50 | 5.00 | 9.60 | 0.00 | - | 10 | 310 | 34.27% |
| MSFT230317P00195000 | 2021-07-29 11:51AM EDT | 195.00 | 7.75 | 6.10 | 11.00 | 0.00 | - | 1 | 52 | 34.47% |
| MSFT230317P00200000 | 2021-07-23 3:33PM EDT | 200.00 | 8.31 | 7.20 | 11.50 | 0.00 | - | 1 | 1,354 | 33.47% |
| MSFT230317P00205000 | 2021-07-01 10:32AM EDT | 205.00 | 11.85 | 8.15 | 12.40 | 0.00 | - | 1 | 291 | 32.91% |
| MSFT230317P00210000 | 2021-07-19 2:39PM EDT | 210.00 | 12.85 | 9.05 | 13.45 | 0.00 | - | 75 | 756 | 32.47% |
| MSFT230317P00215000 | 2021-07-26 9:30AM EDT | 215.00 | 11.25 | 9.70 | 14.50 | 0.00 | - | 2 | 410 | 31.96% |
| MSFT230317P00220000 | 2021-07-22 11:17AM EDT | 220.00 | 12.72 | 11.45 | 16.00 | 0.00 | - | 1 | 1,085 | 31.85% |
| MSFT230317P00225000 | 2021-05-12 3:56PM EDT | 225.00 | 29.50 | 20.40 | 23.00 | 0.00 | - | 1 | 0 | 36.71% |
| MSFT230317P00230000 | 2021-07-26 9:30AM EDT | 230.00 | 16.27 | 14.35 | 18.50 | 0.00 | - | 1 | 129 | 30.92% |
| MSFT230317P00235000 | 2021-07-22 10:30AM EDT | 235.00 | 16.47 | 15.00 | 19.50 | 0.00 | - | 22 | 42 | 30.16% |
| MSFT230317P00240000 | 2021-07-26 3:27PM EDT | 240.00 | 17.03 | 17.10 | 21.50 | 0.00 | - | 100 | 270 | 30.20% |
| MSFT230317P00245000 | 2021-07-02 9:38AM EDT | 245.00 | 23.34 | 18.85 | 23.00 | 0.00 | - | 2 | 25 | 29.75% |
| MSFT230317P00250000 | 2021-07-27 3:17PM EDT | 250.00 | 21.50 | 21.15 | 24.40 | 0.00 | - | 2 | 504 | 29.16% |
| MSFT230317P00255000 | 2021-07-19 3:14PM EDT | 255.00 | 26.90 | 21.75 | 26.30 | 0.00 | - | 4 | 71 | 28.91% |
| MSFT230317P00260000 | 2021-07-22 10:34AM EDT | 260.00 | 26.23 | 23.60 | 28.45 | 0.00 | - | 1 | 103 | 28.78% |
| MSFT230317P00265000 | 2021-07-19 3:17PM EDT | 265.00 | 31.45 | 26.00 | 30.05 | 0.00 | - | 1 | 256 | 28.17% |
| MSFT230317P00270000 | 2021-07-27 10:15AM EDT | 270.00 | 27.15 | 28.10 | 32.50 | 0.00 | - | 5 | 279 | 28.13% |
| MSFT230317P00275000 | 2021-07-28 9:54AM EDT | 275.00 | 32.25 | 30.00 | 35.00 | 0.00 | - | 2 | 105 | 28.05% |
| MSFT230317P00280000 | 2021-07-30 11:49AM EDT | 280.00 | 35.00 | 32.50 | 37.35 | +0.45 | +1.30% | 2 | 108 | 27.80% |
| MSFT230317P00285000 | 2021-07-23 1:08PM EDT | 285.00 | 35.16 | 35.00 | 40.00 | 0.00 | - | 6 | 39 | 27.69% |
| MSFT230317P00290000 | 2021-07-23 2:22PM EDT | 290.00 | 39.03 | 37.50 | 42.50 | 0.00 | - | 1 | 8 | 27.41% |
| MSFT230317P00295000 | 2021-07-28 1:51PM EDT | 295.00 | 42.40 | 40.50 | 45.00 | 0.00 | - | 4 | 71 | 27.07% |
| MSFT230317P00300000 | 2021-07-28 1:19PM EDT | 300.00 | 45.50 | 43.00 | 48.00 | 0.00 | - | 10 | 1,853 | 27.01% |
| MSFT230317P00305000 | 2021-07-26 9:30AM EDT | 305.00 | 46.64 | 46.00 | 51.00 | 0.00 | - | 1 | 247 | 26.89% |
| MSFT230317P00310000 | 2021-07-23 12:37PM EDT | 310.00 | 47.00 | 49.00 | 53.90 | 0.00 | - | 1 | 266 | 26.64% |
| MSFT230317P00315000 | 2021-07-02 12:42PM EDT | 315.00 | 60.00 | 52.50 | 57.50 | 0.00 | - | 4 | 28 | 26.81% |
| MSFT230317P00320000 | 2021-07-06 11:51AM EDT | 320.00 | 61.85 | 56.00 | 60.50 | 0.00 | - | 3 | 308 | 26.51% |
| MSFT230317P00325000 | 2021-07-26 2:33PM EDT | 325.00 | 58.00 | 59.00 | 64.00 | 0.00 | - | 2 | 19 | 26.50% |
| MSFT230317P00330000 | 2021-06-30 12:38PM EDT | 330.00 | 74.72 | 63.30 | 67.25 | 0.00 | - | 3 | 213 | 26.25% |
| MSFT230317P00335000 | 2021-07-22 10:30AM EDT | 335.00 | 68.23 | 66.55 | 70.95 | 0.00 | - | 66 | 111 | 26.27% |
| MSFT230317P00340000 | 2021-07-15 9:30AM EDT | 340.00 | 74.70 | 70.00 | 75.00 | 0.00 | - | 2 | 1,209 | 26.49% |
| MSFT230317P00345000 | 2021-07-02 9:41AM EDT | 345.00 | 83.79 | 74.00 | 78.50 | 0.00 | - | 28 | 209 | 26.26% |
| MSFT230317P00350000 | 2021-06-24 3:50PM EDT | 350.00 | 93.20 | 74.00 | 79.00 | 0.00 | - | 4 | 39 | 23.64% |
| MSFT230317P00355000 | 2021-06-15 9:53AM EDT | 355.00 | 103.10 | 85.05 | 89.95 | 0.00 | - | 2 | 49 | 29.02% |
| MSFT230317P00360000 | 2021-07-01 2:54PM EDT | 360.00 | 98.40 | 85.55 | 90.50 | 0.00 | - | 8 | 125 | 26.40% |
| MSFT230317P00365000 | 2021-07-13 11:55AM EDT | 365.00 | 94.35 | 89.50 | 94.50 | 0.00 | - | 2 | 13 | 26.36% |
| MSFT230317P00370000 | 2021-07-14 3:01PM EDT | 370.00 | 97.23 | 93.50 | 98.50 | 0.00 | - | 1 | 105 | 26.26% |
| MSFT230317P00375000 | 2021-06-10 1:06PM EDT | 375.00 | 123.15 | 104.50 | 109.00 | 0.00 | - | 1 | 3 | 31.39% |
| MSFT230317P00380000 | 2021-06-24 3:45PM EDT | 380.00 | 120.13 | 98.50 | 103.50 | 0.00 | - | 2 | 7 | 23.17% |
| MSFT230317P00385000 | 2021-07-22 10:30AM EDT | 385.00 | 108.43 | 106.60 | 111.50 | 0.00 | - | 44 | 54 | 26.59% |
| MSFT230317P00390000 | 2021-07-02 9:41AM EDT | 390.00 | 122.59 | 111.10 | 115.50 | 0.00 | - | 11 | 216 | 26.32% |
| MSFT230317P00395000 | 2021-07-02 9:38AM EDT | 395.00 | 126.88 | 115.50 | 120.00 | 0.00 | - | 4 | 4 | 26.47% |
| MSFT230317P00400000 | 2021-07-21 10:39AM EDT | 400.00 | 122.84 | 120.00 | 124.50 | 0.00 | - | 1 | 30 | 26.58% |
© 2021 Verizon Media. All rights reserved.
