UK markets open in 49 minutes
NIKKEI 225
27,726.61 -157.17 (-0.56%) HANG SENG
20,311.22 +118.82 (+0.59%) CRUDE OIL
73.18 +0.21 (+0.29%) GOLD FUTURES
1,964.60 -2.30 (-0.12%) DOW
32,717.60 +323.35 (+1.00%) Bitcoin GBP
23,248.52 +896.61 (+4.01%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00175000 | 2023-03-24 11:04AM EDT | 2023-03-31 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230414C00175000 | 2023-03-29 10:09AM EDT | 2023-04-14 | 105.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230421C00175000 | 2023-02-24 2:49PM EDT | 2023-04-21 | 75.30 | 103.95 | 107.30 | 0.00 | - | 7 | 65 | 77.93% |
| MSFT230428C00175000 | 2023-03-10 10:58AM EDT | 2023-04-28 | 75.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230519C00175000 | 2023-03-24 9:30AM EDT | 2023-05-19 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00175000 | 2023-03-29 10:45AM EDT | 2023-06-16 | 106.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230721C00175000 | 2023-03-01 12:55PM EDT | 2023-07-21 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230818C00175000 | 2023-02-02 3:41PM EDT | 2023-08-18 | 91.68 | 84.20 | 86.15 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915C00175000 | 2023-03-29 10:58AM EDT | 2023-09-15 | 107.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231020C00175000 | 2023-03-15 1:45PM EDT | 2023-10-20 | 94.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119C00175000 | 2023-03-23 1:10PM EDT | 2024-01-19 | 112.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00175000 | 2023-03-21 9:59AM EDT | 2024-06-21 | 110.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00175000 | 2023-03-15 1:13PM EDT | 2024-12-20 | 104.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117C00175000 | 2023-03-24 2:56PM EDT | 2025-01-17 | 119.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00175000 | 2023-03-17 10:34AM EDT | 2025-06-20 | 125.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00175000 | 2023-03-20 10:39AM EDT | 2025-12-19 | 119.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00175000 | 2023-03-17 3:28PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT230406P00175000 | 2023-03-21 11:47AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| MSFT230414P00175000 | 2023-03-27 3:26PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| MSFT230421P00175000 | 2023-03-28 12:38PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT230428P00175000 | 2023-03-16 12:50PM EDT | 2023-04-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230519P00175000 | 2023-03-28 2:36PM EDT | 2023-05-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT230616P00175000 | 2023-03-29 1:39PM EDT | 2023-06-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 25.00% |
| MSFT230721P00175000 | 2023-03-27 9:40AM EDT | 2023-07-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230818P00175000 | 2023-03-28 12:37PM EDT | 2023-08-18 | 1.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MSFT230915P00175000 | 2023-03-29 3:12PM EDT | 2023-09-15 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT231020P00175000 | 2023-03-22 3:21PM EDT | 2023-10-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT231117P00175000 | 2023-03-28 3:33PM EDT | 2023-11-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT240119P00175000 | 2023-03-29 1:19PM EDT | 2024-01-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240621P00175000 | 2023-03-29 1:52PM EDT | 2024-06-21 | 4.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MSFT241220P00175000 | 2023-03-29 10:14AM EDT | 2024-12-20 | 6.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250117P00175000 | 2023-03-29 3:29PM EDT | 2025-01-17 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00175000 | 2023-02-17 3:48PM EDT | 2025-06-20 | 9.50 | 7.20 | 11.05 | 0.00 | - | 2 | 87 | 34.68% |
| MSFT251219P00175000 | 2023-03-24 3:36PM EDT | 2025-12-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
