UK markets closed
NIKKEI 225
27,883.78 +365.53 (+1.33%) HANG SENG
20,192.40 +407.75 (+2.06%) CRUDE OIL
73.13 -0.07 (-0.10%) GOLD FUTURES
1,966.50 -7.00 (-0.35%) DOW
32,613.49 +219.24 (+0.68%) Bitcoin GBP
22,988.63 +1,163.49 (+5.33%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:140.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00140000 | 2023-03-17 9:50AM EDT | 2023-04-21 | 139.30 | 139.45 | 140.65 | 0.00 | - | 4 | 168 | 135.69% |
| MSFT230519C00140000 | 2023-03-20 1:36PM EDT | 2023-05-19 | 132.00 | 138.95 | 141.15 | 0.00 | - | 1 | 2 | 92.19% |
| MSFT230616C00140000 | 2023-03-27 2:33PM EDT | 2023-06-16 | 139.15 | 140.35 | 141.65 | 0.00 | - | 1 | 63 | 87.99% |
| MSFT230818C00140000 | 2023-03-27 9:41AM EDT | 2023-08-18 | 141.63 | 141.30 | 142.95 | 0.00 | - | 13 | 13 | 73.94% |
| MSFT230915C00140000 | 2022-12-14 3:46PM EDT | 2023-09-15 | 121.31 | 101.25 | 105.00 | 0.00 | - | 4 | 315 | 0.00% |
| MSFT240119C00140000 | 2023-03-20 12:22PM EDT | 2024-01-19 | 135.65 | 143.10 | 145.00 | 0.00 | - | 2 | 666 | 58.66% |
| MSFT240621C00140000 | 2023-02-28 2:23PM EDT | 2024-06-21 | 120.66 | 144.85 | 148.55 | 0.00 | - | 2 | 289 | 54.23% |
| MSFT250117C00140000 | 2023-02-16 4:29PM EDT | 2025-01-17 | 134.90 | 146.55 | 151.50 | 0.00 | - | 3 | 35 | 53.09% |
| MSFT250620C00140000 | 2023-02-24 2:26PM EDT | 2025-06-20 | 124.51 | 149.00 | 153.95 | 0.00 | - | 1 | 3 | 51.25% |
| MSFT251219C00140000 | 2023-03-27 12:51PM EDT | 2025-12-19 | 151.00 | 151.05 | 156.00 | 0.00 | - | 1 | 21 | 48.83% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00140000 | 2023-03-17 10:04AM EDT | 2023-04-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 665 | 89.06% |
| MSFT230519P00140000 | 2023-03-24 12:00PM EDT | 2023-05-19 | 0.05 | 0.00 | 0.09 | 0.00 | - | 31 | 49 | 66.80% |
| MSFT230616P00140000 | 2023-03-29 9:58AM EDT | 2023-06-16 | 0.06 | 0.01 | 0.13 | -0.02 | -25.00% | 1 | 1,277 | 56.25% |
| MSFT230721P00140000 | 2023-03-15 9:30AM EDT | 2023-07-21 | 0.31 | 0.10 | 0.11 | 0.00 | - | 19 | 381 | 49.32% |
| MSFT230818P00140000 | 2023-03-20 2:34PM EDT | 2023-08-18 | 0.37 | 0.18 | 0.21 | 0.00 | - | 5 | 490 | 47.85% |
| MSFT230915P00140000 | 2023-03-23 2:42PM EDT | 2023-09-15 | 0.47 | 0.27 | 0.30 | 0.00 | - | 2 | 744 | 45.90% |
| MSFT231020P00140000 | 2023-03-29 9:56AM EDT | 2023-10-20 | 0.39 | 0.36 | 0.42 | -0.22 | -36.07% | 4 | 818 | 43.87% |
| MSFT231117P00140000 | 2023-03-29 9:53AM EDT | 2023-11-17 | 0.44 | 0.36 | 0.69 | -0.24 | -35.29% | 5 | 12 | 44.46% |
| MSFT240119P00140000 | 2023-03-29 12:33PM EDT | 2024-01-19 | 0.92 | 0.70 | 0.98 | +0.03 | +3.37% | 2 | 6,069 | 41.92% |
| MSFT240621P00140000 | 2023-03-28 3:58PM EDT | 2024-06-21 | 1.66 | 0.80 | 2.25 | 0.00 | - | 1 | 1,641 | 40.08% |
| MSFT241220P00140000 | 2023-03-29 10:57AM EDT | 2024-12-20 | 2.73 | 2.56 | 3.20 | -0.37 | -11.94% | 8 | 476 | 36.68% |
| MSFT250117P00140000 | 2023-03-24 9:45AM EDT | 2025-01-17 | 3.75 | 2.70 | 3.30 | 0.00 | - | 8 | 1,076 | 36.16% |
| MSFT250620P00140000 | 2023-03-22 2:30PM EDT | 2025-06-20 | 4.00 | 3.15 | 4.30 | 0.00 | - | 2 | 89 | 34.82% |
| MSFT251219P00140000 | 2023-03-20 12:14PM EDT | 2025-12-19 | 5.50 | 2.99 | 5.40 | 0.00 | - | 2 | 7 | 33.48% |
© 2023 Yahoo. All rights reserved.
