Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00240000 | 2023-03-24 3:33PM EDT | 2023-03-31 | 40.40 | 38.65 | 41.95 | +1.05 | +2.67% | 45 | 105 | 93.02% |
| MSFT230406C00240000 | 2023-03-24 3:58PM EDT | 2023-04-06 | 40.55 | 39.60 | 42.20 | +2.55 | +6.71% | 3 | 47 | 68.80% |
| MSFT230414C00240000 | 2023-03-24 3:17PM EDT | 2023-04-14 | 40.62 | 39.85 | 42.80 | +1.62 | +4.15% | 162 | 184 | 58.37% |
| MSFT230421C00240000 | 2023-03-24 3:37PM EDT | 2023-04-21 | 41.90 | 41.35 | 42.50 | -0.34 | -0.80% | 220 | 3,606 | 48.12% |
| MSFT230428C00240000 | 2023-03-24 3:24PM EDT | 2023-04-28 | 42.90 | 41.00 | 44.55 | +0.08 | +0.19% | 1 | 6 | 54.27% |
| MSFT230519C00240000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 44.31 | 43.90 | 46.05 | -0.19 | -0.43% | 11 | 527 | 48.22% |
| MSFT230616C00240000 | 2023-03-24 3:11PM EDT | 2023-06-16 | 45.55 | 46.05 | 47.25 | +0.03 | +0.07% | 7 | 4,618 | 42.61% |
| MSFT230721C00240000 | 2023-03-24 2:15PM EDT | 2023-07-21 | 47.50 | 47.55 | 49.60 | -1.50 | -3.06% | 1 | 2,153 | 40.93% |
| MSFT230818C00240000 | 2023-03-23 3:00PM EDT | 2023-08-18 | 48.36 | 50.10 | 51.70 | 0.00 | - | 6 | 538 | 40.75% |
| MSFT230915C00240000 | 2023-03-24 1:23PM EDT | 2023-09-15 | 50.80 | 51.45 | 53.25 | +1.75 | +3.57% | 4 | 1,593 | 39.93% |
| MSFT231020C00240000 | 2023-03-22 11:31AM EDT | 2023-10-20 | 54.69 | 52.90 | 56.50 | +3.06 | +5.93% | 5 | 49 | 41.26% |
| MSFT231117C00240000 | 2023-03-24 11:28AM EDT | 2023-11-17 | 54.07 | 55.00 | 57.35 | +1.84 | +3.52% | 2 | 7 | 39.91% |
| MSFT240119C00240000 | 2023-03-24 3:34PM EDT | 2024-01-19 | 59.03 | 58.35 | 60.70 | +2.03 | +3.56% | 5 | 2,634 | 39.50% |
| MSFT240621C00240000 | 2023-03-24 10:52AM EDT | 2024-06-21 | 64.75 | 64.05 | 68.50 | +4.40 | +7.29% | 1 | 736 | 39.55% |
| MSFT241220C00240000 | 2023-03-21 3:31PM EDT | 2024-12-20 | 67.50 | 70.05 | 75.00 | 0.00 | - | 2 | 164 | 38.58% |
| MSFT250117C00240000 | 2023-03-22 2:51PM EDT | 2025-01-17 | 73.00 | 71.90 | 75.75 | 0.00 | - | 5 | 919 | 38.34% |
| MSFT250620C00240000 | 2023-03-23 9:48AM EDT | 2025-06-20 | 75.00 | 76.05 | 80.45 | 0.00 | - | 1 | 307 | 37.81% |
| MSFT251219C00240000 | 2023-03-23 2:25PM EDT | 2025-12-19 | 81.50 | 80.50 | 85.00 | 0.00 | - | 1 | 66 | 37.07% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00240000 | 2023-03-24 3:57PM EDT | 2023-03-31 | 0.07 | 0.01 | 0.12 | -0.08 | -53.33% | 1,214 | 4,522 | 52.93% |
| MSFT230406P00240000 | 2023-03-24 3:55PM EDT | 2023-04-06 | 0.25 | 0.22 | 0.40 | -0.12 | -32.43% | 70 | 1,015 | 49.85% |
| MSFT230414P00240000 | 2023-03-24 3:58PM EDT | 2023-04-14 | 0.54 | 0.24 | 0.91 | -0.16 | -22.86% | 124 | 599 | 45.95% |
| MSFT230421P00240000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.84 | 0.70 | 0.85 | -0.20 | -19.23% | 348 | 8,814 | 38.92% |
| MSFT230428P00240000 | 2023-03-24 3:53PM EDT | 2023-04-28 | 1.61 | 1.40 | 2.35 | -0.63 | -28.12% | 54 | 405 | 45.50% |
| MSFT230519P00240000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 2.92 | 2.61 | 3.10 | -0.47 | -13.86% | 426 | 6,119 | 39.11% |
| MSFT230616P00240000 | 2023-03-24 3:53PM EDT | 2023-06-16 | 4.26 | 3.65 | 4.25 | -0.14 | -3.18% | 570 | 5,944 | 35.59% |
| MSFT230721P00240000 | 2023-03-24 3:58PM EDT | 2023-07-21 | 5.55 | 5.05 | 5.60 | -0.15 | -2.63% | 266 | 5,162 | 33.22% |
| MSFT230818P00240000 | 2023-03-24 10:18AM EDT | 2023-08-18 | 7.99 | 7.00 | 7.50 | +1.44 | +21.98% | 2 | 726 | 33.81% |
| MSFT230915P00240000 | 2023-03-24 3:43PM EDT | 2023-09-15 | 8.15 | 7.30 | 8.95 | -0.41 | -4.79% | 29 | 4,837 | 33.58% |
| MSFT231020P00240000 | 2023-03-24 2:41PM EDT | 2023-10-20 | 9.48 | 8.25 | 9.95 | +0.23 | +2.49% | 7 | 426 | 32.24% |
| MSFT231117P00240000 | 2023-03-24 11:27AM EDT | 2023-11-17 | 11.24 | 9.90 | 10.70 | +1.55 | +16.00% | 222 | 32 | 31.38% |
| MSFT240119P00240000 | 2023-03-24 3:45PM EDT | 2024-01-19 | 12.00 | 11.55 | 12.80 | -0.83 | -6.47% | 48 | 6,070 | 30.58% |
| MSFT240621P00240000 | 2023-03-23 1:44PM EDT | 2024-06-21 | 16.27 | 15.30 | 17.70 | 0.00 | - | 5 | 1,730 | 29.76% |
| MSFT241220P00240000 | 2023-03-24 10:24AM EDT | 2024-12-20 | 20.74 | 18.15 | 21.05 | -1.66 | -7.41% | 1 | 772 | 27.90% |
| MSFT250117P00240000 | 2023-03-24 3:51PM EDT | 2025-01-17 | 21.00 | 18.80 | 22.90 | +0.20 | +0.96% | 1 | 2,722 | 28.78% |
| MSFT250620P00240000 | 2023-03-22 9:40AM EDT | 2025-06-20 | 24.37 | 21.05 | 25.95 | 0.00 | - | 1 | 126 | 28.10% |
| MSFT251219P00240000 | 2023-03-22 1:36PM EDT | 2025-12-19 | 26.00 | 24.00 | 28.50 | 0.00 | - | 1 | 41 | 27.04% |
© 2023 Yahoo. All rights reserved.
