Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406C00150000 | 2023-03-07 12:28PM EDT | 2023-04-06 | 106.00 | 128.50 | 131.90 | 0.00 | - | - | 2 | 194.19% |
| MSFT230421C00150000 | 2023-03-24 9:30AM EDT | 2023-04-21 | 128.07 | 129.05 | 132.15 | +0.92 | +0.72% | 5 | 38 | 79.30% |
| MSFT230519C00150000 | 2023-03-14 3:57PM EDT | 2023-05-19 | 112.00 | 129.35 | 132.80 | 0.00 | - | 4 | 25 | 79.05% |
| MSFT230616C00150000 | 2023-03-24 3:12PM EDT | 2023-06-16 | 130.40 | 129.65 | 132.80 | -1.31 | -0.99% | 1 | 424 | 67.26% |
| MSFT230721C00150000 | 2023-01-17 4:33PM EDT | 2023-07-21 | 93.65 | 114.60 | 116.25 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230915C00150000 | 2023-03-17 10:02AM EDT | 2023-09-15 | 135.05 | 131.05 | 134.55 | 0.00 | - | 10 | 367 | 58.87% |
| MSFT240119C00150000 | 2023-03-24 2:56PM EDT | 2024-01-19 | 132.70 | 133.40 | 137.00 | -1.95 | -1.45% | 2 | 1,104 | 53.71% |
| MSFT240621C00150000 | 2023-03-24 10:18AM EDT | 2024-06-21 | 137.20 | 136.05 | 139.85 | +0.04 | +0.03% | 2 | 413 | 50.06% |
| MSFT250117C00150000 | 2023-03-17 3:21PM EDT | 2025-01-17 | 140.50 | 139.00 | 143.10 | 0.00 | - | 8 | 1,619 | 49.64% |
| MSFT250620C00150000 | 2023-03-24 12:11PM EDT | 2025-06-20 | 140.07 | 141.00 | 145.50 | +1.20 | +0.86% | 16 | 769 | 47.85% |
| MSFT251219C00150000 | 2023-03-24 3:59PM EDT | 2025-12-19 | 145.25 | 143.00 | 148.00 | +3.25 | +2.29% | 3 | 17 | 46.11% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00150000 | 2023-03-23 2:48PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 137.50% |
| MSFT230406P00150000 | 2023-03-23 9:58AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 221 | 136.52% |
| MSFT230414P00150000 | 2023-03-24 2:52PM EDT | 2023-04-14 | 0.01 | 0.01 | 2.13 | 0.00 | - | 1 | 88 | 146.63% |
| MSFT230421P00150000 | 2023-03-22 2:00PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.09 | 0.00 | - | 38 | 1,555 | 82.81% |
| MSFT230428P00150000 | 2023-03-24 11:50AM EDT | 2023-04-28 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 2 | 4 | 75.00% |
| MSFT230519P00150000 | 2023-03-21 12:00PM EDT | 2023-05-19 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 2,900 | 62.70% |
| MSFT230616P00150000 | 2023-03-24 3:19PM EDT | 2023-06-16 | 0.20 | 0.18 | 0.50 | 0.00 | - | 4 | 5,474 | 60.89% |
| MSFT230721P00150000 | 2023-03-24 10:53AM EDT | 2023-07-21 | 0.33 | 0.26 | 0.46 | +0.07 | +26.92% | 1 | 1,913 | 51.56% |
| MSFT230818P00150000 | 2023-03-23 2:40PM EDT | 2023-08-18 | 0.50 | 0.08 | 0.69 | 0.00 | - | 10 | 216 | 51.34% |
| MSFT230915P00150000 | 2023-03-24 10:57AM EDT | 2023-09-15 | 0.69 | 0.56 | 0.63 | +0.17 | +32.69% | 2 | 1,186 | 46.34% |
| MSFT231020P00150000 | 2023-03-24 9:48AM EDT | 2023-10-20 | 0.96 | 0.75 | 1.00 | +0.14 | +17.07% | 2 | 254 | 45.80% |
| MSFT231117P00150000 | 2023-03-22 10:37AM EDT | 2023-11-17 | 0.90 | 0.65 | 1.26 | 0.00 | - | 6 | 77 | 44.92% |
| MSFT240119P00150000 | 2023-03-24 3:57PM EDT | 2024-01-19 | 1.30 | 0.91 | 1.64 | 0.00 | - | 7 | 2,616 | 42.09% |
| MSFT240621P00150000 | 2023-03-24 3:54PM EDT | 2024-06-21 | 3.80 | 2.00 | 3.75 | +1.06 | +38.69% | 5 | 1,583 | 41.36% |
| MSFT241220P00150000 | 2023-03-23 10:32AM EDT | 2024-12-20 | 3.57 | 1.57 | 5.85 | 0.00 | - | 84 | 317 | 39.47% |
| MSFT250117P00150000 | 2023-03-24 10:01AM EDT | 2025-01-17 | 4.68 | 3.00 | 4.70 | +0.76 | +19.39% | 156 | 1,381 | 36.32% |
| MSFT250620P00150000 | 2023-03-24 1:20PM EDT | 2025-06-20 | 5.00 | 3.80 | 7.20 | -0.25 | -4.76% | 1 | 191 | 37.06% |
| MSFT251219P00150000 | 2023-03-23 10:28AM EDT | 2025-12-19 | 5.70 | 4.00 | 8.55 | 0.00 | - | 1 | 25 | 35.42% |
© 2023 Yahoo. All rights reserved.
