UK markets open in 5 hours 27 minutes
NIKKEI 225
27,384.05 -35.56 (-0.13%) HANG SENG
20,017.43 -32.21 (-0.16%) CRUDE OIL
69.61 -0.35 (-0.50%) GOLD FUTURES
1,994.20 -1.70 (-0.09%) DOW
32,105.25 +75.14 (+0.23%) Bitcoin GBP
23,064.52 +802.18 (+3.60%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00155000 | 2023-03-23 2:22PM EDT | 2023-03-24 | 123.45 | 121.05 | 124.25 | +2.70 | +2.24% | 1 | 25 | 683.59% |
| MSFT230421C00155000 | 2023-03-22 9:52AM EDT | 2023-04-21 | 119.20 | 121.10 | 125.50 | 0.00 | - | 1 | 5 | 107.28% |
| MSFT230616C00155000 | 2023-03-23 2:56PM EDT | 2023-06-16 | 122.45 | 122.35 | 126.50 | -0.80 | -0.65% | 2 | 310 | 75.74% |
| MSFT230721C00155000 | 2023-02-27 4:54PM EDT | 2023-07-21 | 97.85 | 123.50 | 127.50 | 0.00 | - | 6 | 103 | 70.96% |
| MSFT230818C00155000 | 2023-03-20 10:01AM EDT | 2023-08-18 | 120.50 | 123.50 | 128.00 | 0.00 | - | 1 | 2 | 65.21% |
| MSFT230915C00155000 | 2023-02-14 2:58PM EDT | 2023-09-15 | 121.05 | 122.05 | 125.55 | 0.00 | - | 255 | 265 | 58.83% |
| MSFT240119C00155000 | 2023-03-13 2:59PM EDT | 2024-01-19 | 108.18 | 126.20 | 130.50 | 0.00 | - | 6 | 622 | 53.79% |
| MSFT240621C00155000 | 2023-03-16 2:32PM EDT | 2024-06-21 | 128.50 | 128.50 | 133.50 | 0.00 | - | 1 | 180 | 54.02% |
| MSFT250117C00155000 | 2023-03-14 2:21PM EDT | 2025-01-17 | 116.78 | 132.00 | 137.00 | 0.00 | - | 4 | 190 | 49.70% |
| MSFT250620C00155000 | 2023-03-09 10:37AM EDT | 2025-06-20 | 119.30 | 134.50 | 138.50 | 0.00 | - | 5 | 132 | 46.63% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00155000 | 2023-03-20 1:52PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 337.50% |
| MSFT230406P00155000 | 2023-02-27 11:06AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 1 | 112.11% |
| MSFT230421P00155000 | 2023-03-22 10:41AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 650 | 77.73% |
| MSFT230519P00155000 | 2023-03-13 9:46AM EDT | 2023-05-19 | 0.34 | 0.02 | 0.22 | 0.00 | - | 1 | 15 | 60.55% |
| MSFT230616P00155000 | 2023-03-22 12:27PM EDT | 2023-06-16 | 0.20 | 0.15 | 0.29 | 0.00 | - | 5 | 1,953 | 53.52% |
| MSFT230721P00155000 | 2023-03-20 2:37PM EDT | 2023-07-21 | 0.43 | 0.32 | 0.39 | 0.00 | - | 10 | 335 | 48.80% |
| MSFT230818P00155000 | 2023-03-23 9:51AM EDT | 2023-08-18 | 0.55 | 0.52 | 0.61 | +0.06 | +12.24% | 1 | 93 | 47.12% |
| MSFT230915P00155000 | 2023-03-22 2:49PM EDT | 2023-09-15 | 0.60 | 0.67 | 0.76 | 0.00 | - | 6 | 784 | 44.85% |
| MSFT231020P00155000 | 2023-03-23 2:25PM EDT | 2023-10-20 | 0.90 | 0.87 | 0.99 | +0.08 | +9.76% | 46 | 295 | 42.92% |
| MSFT231117P00155000 | 2023-03-22 11:28AM EDT | 2023-11-17 | 1.06 | 0.87 | 1.50 | 0.00 | - | 2 | 150 | 43.69% |
| MSFT240119P00155000 | 2023-03-23 2:35PM EDT | 2024-01-19 | 1.50 | 1.15 | 1.60 | +0.02 | +1.35% | 629 | 2,050 | 39.39% |
| MSFT240621P00155000 | 2023-03-23 2:46PM EDT | 2024-06-21 | 2.79 | 2.01 | 3.15 | -0.15 | -5.10% | 248 | 1,310 | 37.35% |
| MSFT241220P00155000 | 2023-03-22 10:36AM EDT | 2024-12-20 | 4.25 | 3.35 | 4.70 | 0.00 | - | 6 | 512 | 35.07% |
| MSFT250117P00155000 | 2023-03-23 9:57AM EDT | 2025-01-17 | 4.53 | 4.40 | 5.05 | -0.47 | -9.40% | 2 | 1,226 | 35.02% |
| MSFT250620P00155000 | 2023-03-06 4:28PM EDT | 2025-06-20 | 5.79 | 4.75 | 6.80 | 0.00 | - | 2 | 351 | 34.48% |
| MSFT251219P00155000 | 2023-03-09 4:08PM EDT | 2025-12-19 | 8.53 | 5.00 | 10.00 | 0.00 | - | 8 | 12 | 35.44% |
© 2023 Yahoo. All rights reserved.
