Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406C00230000 | 2023-03-31 9:35AM EDT | 2023-04-06 | 53.95 | 56.00 | 60.50 | +4.13 | +8.29% | 42 | 49 | 138.48% |
| MSFT230414C00230000 | 2023-03-29 3:45PM EDT | 2023-04-14 | 54.06 | 56.50 | 60.80 | +2.61 | +5.07% | 2 | 175 | 61.04% |
| MSFT230421C00230000 | 2023-03-31 2:28PM EDT | 2023-04-21 | 57.50 | 56.50 | 61.00 | +4.45 | +8.39% | 21 | 3,297 | 52.08% |
| MSFT230428C00230000 | 2023-03-31 3:21PM EDT | 2023-04-28 | 59.12 | 57.20 | 61.60 | +13.38 | +29.25% | 13 | 5 | 53.98% |
| MSFT230519C00230000 | 2023-03-31 3:12PM EDT | 2023-05-19 | 59.95 | 58.10 | 62.65 | +4.43 | +7.98% | 5 | 26 | 59.51% |
| MSFT230616C00230000 | 2023-03-31 3:29PM EDT | 2023-06-16 | 62.10 | 59.70 | 63.10 | +5.29 | +9.31% | 33 | 2,126 | 49.08% |
| MSFT230721C00230000 | 2023-03-31 1:44PM EDT | 2023-07-21 | 61.83 | 61.50 | 64.70 | +3.63 | +6.24% | 1 | 945 | 45.14% |
| MSFT230818C00230000 | 2023-03-31 3:10PM EDT | 2023-08-18 | 65.05 | 64.30 | 66.60 | +4.25 | +6.99% | 1 | 85 | 44.73% |
| MSFT230915C00230000 | 2023-03-29 3:13PM EDT | 2023-09-15 | 59.45 | 65.50 | 67.85 | 0.00 | - | 2 | 1,104 | 43.31% |
| MSFT231020C00230000 | 2023-03-28 3:57PM EDT | 2023-10-20 | 57.75 | 66.65 | 70.00 | 0.00 | - | 7 | 116 | 43.11% |
| MSFT231117C00230000 | 2023-03-30 12:06PM EDT | 2023-11-17 | 66.15 | 69.20 | 71.50 | 0.00 | - | 2 | 5 | 42.76% |
| MSFT240119C00230000 | 2023-03-31 2:15PM EDT | 2024-01-19 | 71.70 | 71.15 | 74.60 | +2.35 | +3.39% | 8 | 1,258 | 42.07% |
| MSFT240621C00230000 | 2023-03-31 2:45PM EDT | 2024-06-21 | 78.20 | 78.35 | 81.85 | +5.20 | +7.12% | 8 | 847 | 41.62% |
| MSFT241220C00230000 | 2023-03-31 1:10PM EDT | 2024-12-20 | 84.75 | 84.35 | 88.35 | +17.70 | +26.40% | 4 | 178 | 40.60% |
| MSFT250117C00230000 | 2023-03-31 3:15PM EDT | 2025-01-17 | 86.90 | 85.70 | 89.50 | +3.60 | +4.32% | 3 | 595 | 40.67% |
| MSFT250620C00230000 | 2023-03-31 2:02PM EDT | 2025-06-20 | 90.90 | 90.50 | 93.90 | +9.20 | +11.26% | 3 | 231 | 39.84% |
| MSFT251219C00230000 | 2023-03-31 2:05PM EDT | 2025-12-19 | 94.70 | 94.00 | 98.50 | +8.70 | +10.12% | 4 | 178 | 39.05% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406P00230000 | 2023-03-31 2:38PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 28 | 979 | 60.16% |
| MSFT230414P00230000 | 2023-03-31 3:50PM EDT | 2023-04-14 | 0.10 | 0.03 | 0.10 | +0.04 | +66.67% | 91 | 1,364 | 50.68% |
| MSFT230421P00230000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 0.11 | 0.08 | 0.30 | -0.02 | -15.38% | 194 | 9,462 | 48.58% |
| MSFT230428P00230000 | 2023-03-31 3:53PM EDT | 2023-04-28 | 0.35 | 0.27 | 0.36 | -0.10 | -22.22% | 19 | 357 | 43.41% |
| MSFT230505P00230000 | 2023-03-31 3:54PM EDT | 2023-05-05 | 0.48 | 0.45 | 0.52 | -0.23 | -32.39% | 5 | 35 | 41.46% |
| MSFT230519P00230000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 0.82 | 0.80 | 1.50 | -0.28 | -25.45% | 221 | 3,014 | 43.90% |
| MSFT230616P00230000 | 2023-03-31 3:39PM EDT | 2023-06-16 | 1.57 | 1.30 | 2.00 | -0.41 | -20.71% | 224 | 9,854 | 37.68% |
| MSFT230721P00230000 | 2023-03-31 3:51PM EDT | 2023-07-21 | 2.42 | 2.37 | 2.99 | -0.80 | -24.84% | 141 | 2,539 | 34.98% |
| MSFT230818P00230000 | 2023-03-31 10:51AM EDT | 2023-08-18 | 4.15 | 3.45 | 4.15 | -0.19 | -4.38% | 3 | 2,150 | 34.67% |
| MSFT230915P00230000 | 2023-03-31 1:26PM EDT | 2023-09-15 | 4.65 | 4.30 | 4.45 | -0.70 | -13.08% | 2 | 4,936 | 32.39% |
| MSFT231020P00230000 | 2023-03-31 2:48PM EDT | 2023-10-20 | 5.57 | 5.25 | 5.45 | -0.63 | -10.16% | 28 | 1,239 | 31.62% |
| MSFT231117P00230000 | 2023-03-31 2:12PM EDT | 2023-11-17 | 6.60 | 4.50 | 8.35 | -0.40 | -5.71% | 3 | 218 | 34.92% |
| MSFT240119P00230000 | 2023-03-31 3:51PM EDT | 2024-01-19 | 7.85 | 5.60 | 8.15 | -1.00 | -11.30% | 50 | 7,576 | 30.65% |
| MSFT240621P00230000 | 2023-03-31 3:21PM EDT | 2024-06-21 | 11.50 | 9.70 | 12.75 | -1.76 | -13.27% | 144 | 2,397 | 30.23% |
| MSFT241220P00230000 | 2023-03-31 1:46PM EDT | 2024-12-20 | 15.40 | 13.30 | 17.25 | -1.80 | -10.47% | 337 | 652 | 29.62% |
| MSFT250117P00230000 | 2023-03-31 12:52PM EDT | 2025-01-17 | 16.05 | 13.50 | 17.25 | -0.90 | -5.31% | 32 | 1,741 | 28.98% |
| MSFT250620P00230000 | 2023-03-31 1:10PM EDT | 2025-06-20 | 18.33 | 16.00 | 20.50 | -2.77 | -13.13% | 1 | 54 | 28.62% |
| MSFT251219P00230000 | 2023-03-31 1:33PM EDT | 2025-12-19 | 21.05 | 18.50 | 23.00 | -1.55 | -6.86% | 28 | 16 | 27.59% |
© 2023 Yahoo. All rights reserved.
