UK markets closed
NIKKEI 225
27,419.61 -47.00 (-0.17%) HANG SENG
20,049.64 +458.21 (+2.34%) CRUDE OIL
69.48 -0.48 (-0.69%) GOLD FUTURES
1,994.60 -1.30 (-0.07%) DOW
32,105.25 +75.14 (+0.23%) Bitcoin GBP
23,128.29 +903.57 (+4.07%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00255000 | 2023-03-23 3:32PM EDT | 2023-03-24 | 21.98 | 21.65 | 24.40 | +2.95 | +15.50% | 57 | 1,832 | 73.44% |
| MSFT230331C00255000 | 2023-03-23 3:18PM EDT | 2023-03-31 | 22.73 | 22.10 | 24.30 | -1.62 | -6.65% | 136 | 1,320 | 51.71% |
| MSFT230406C00255000 | 2023-03-23 3:39PM EDT | 2023-04-06 | 23.86 | 23.55 | 25.30 | +4.06 | +20.51% | 27 | 648 | 47.45% |
| MSFT230414C00255000 | 2023-03-23 1:53PM EDT | 2023-04-14 | 26.25 | 24.35 | 25.90 | +4.85 | +22.66% | 2 | 443 | 41.55% |
| MSFT230421C00255000 | 2023-03-23 2:43PM EDT | 2023-04-21 | 26.00 | 25.00 | 26.70 | +4.10 | +18.72% | 122 | 5,368 | 39.94% |
| MSFT230428C00255000 | 2023-03-23 11:43AM EDT | 2023-04-28 | 29.25 | 27.25 | 28.95 | +1.10 | +3.91% | 16 | 106 | 44.31% |
| MSFT230519C00255000 | 2023-03-23 2:24PM EDT | 2023-05-19 | 30.00 | 29.10 | 30.90 | -0.30 | -0.99% | 24 | 2,668 | 40.80% |
| MSFT230616C00255000 | 2023-03-23 2:29PM EDT | 2023-06-16 | 32.10 | 30.85 | 33.00 | -0.32 | -0.99% | 10 | 4,499 | 38.12% |
| MSFT230721C00255000 | 2023-03-23 1:24PM EDT | 2023-07-21 | 36.84 | 34.55 | 36.00 | +2.32 | +6.72% | 15 | 1,962 | 37.53% |
| MSFT230818C00255000 | 2023-03-22 2:04PM EDT | 2023-08-18 | 36.92 | 36.00 | 38.60 | -0.58 | -1.55% | 5 | 1,072 | 37.96% |
| MSFT230915C00255000 | 2023-03-23 2:03PM EDT | 2023-09-15 | 40.21 | 39.05 | 39.90 | +0.21 | +0.52% | 22 | 1,695 | 36.70% |
| MSFT231020C00255000 | 2023-03-23 2:01PM EDT | 2023-10-20 | 42.65 | 41.35 | 42.80 | +5.09 | +13.55% | 10 | 78 | 37.34% |
| MSFT231117C00255000 | 2023-03-22 1:16PM EDT | 2023-11-17 | 43.00 | 42.35 | 45.00 | 0.00 | - | 4 | 13 | 37.78% |
| MSFT240119C00255000 | 2023-03-22 11:46AM EDT | 2024-01-19 | 47.00 | 45.75 | 47.65 | 0.00 | - | 1 | 2,470 | 36.50% |
| MSFT240621C00255000 | 2023-03-23 12:58PM EDT | 2024-06-21 | 55.94 | 53.55 | 56.10 | -0.56 | -0.99% | 2 | 1,633 | 37.15% |
| MSFT241220C00255000 | 2023-03-22 10:16AM EDT | 2024-12-20 | 60.00 | 59.00 | 63.45 | 0.00 | - | 1 | 28 | 36.88% |
| MSFT250117C00255000 | 2023-03-21 10:39AM EDT | 2025-01-17 | 58.22 | 61.30 | 64.50 | 0.00 | - | 3 | 556 | 36.86% |
| MSFT250620C00255000 | 2023-03-22 2:54PM EDT | 2025-06-20 | 68.30 | 65.00 | 69.50 | 0.00 | - | 5 | 183 | 36.51% |
| MSFT251219C00255000 | 2023-03-23 1:16PM EDT | 2025-12-19 | 73.75 | 70.55 | 74.95 | +0.25 | +0.34% | 1 | 62 | 36.30% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00255000 | 2023-03-23 3:58PM EDT | 2023-03-24 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 827 | 5,938 | 46.48% |
| MSFT230331P00255000 | 2023-03-23 3:59PM EDT | 2023-03-31 | 0.52 | 0.50 | 0.62 | -0.48 | -48.00% | 1,316 | 1,651 | 39.16% |
| MSFT230406P00255000 | 2023-03-23 3:46PM EDT | 2023-04-06 | 0.99 | 1.02 | 1.22 | -0.59 | -37.34% | 251 | 1,125 | 36.50% |
| MSFT230414P00255000 | 2023-03-23 3:52PM EDT | 2023-04-14 | 1.74 | 1.75 | 2.08 | -0.76 | -30.40% | 508 | 2,183 | 35.10% |
| MSFT230421P00255000 | 2023-03-23 3:59PM EDT | 2023-04-21 | 2.36 | 2.38 | 2.51 | -0.95 | -28.70% | 1,550 | 8,741 | 32.92% |
| MSFT230428P00255000 | 2023-03-23 3:44PM EDT | 2023-04-28 | 3.97 | 3.65 | 3.85 | -0.58 | -12.75% | 146 | 399 | 35.23% |
| MSFT230519P00255000 | 2023-03-23 3:48PM EDT | 2023-05-19 | 5.70 | 5.60 | 6.10 | -0.80 | -12.31% | 397 | 2,577 | 34.86% |
| MSFT230616P00255000 | 2023-03-23 3:14PM EDT | 2023-06-16 | 7.15 | 7.30 | 7.50 | -1.28 | -15.18% | 427 | 5,854 | 31.85% |
| MSFT230818P00255000 | 2023-03-23 2:57PM EDT | 2023-08-18 | 11.70 | 10.85 | 11.10 | +0.80 | +7.34% | 52 | 1,038 | 30.22% |
| MSFT230915P00255000 | 2023-03-23 1:46PM EDT | 2023-09-15 | 12.77 | 12.00 | 12.65 | +0.52 | +4.24% | 76 | 1,391 | 30.03% |
| MSFT231020P00255000 | 2023-03-23 9:30AM EDT | 2023-10-20 | 12.90 | 13.35 | 13.70 | +0.35 | +2.79% | 3 | 349 | 28.86% |
| MSFT231117P00255000 | 2023-03-23 2:54PM EDT | 2023-11-17 | 15.10 | 14.35 | 15.60 | -1.70 | -10.12% | 1 | 9 | 29.50% |
| MSFT240119P00255000 | 2023-03-23 2:49PM EDT | 2024-01-19 | 17.36 | 16.15 | 17.35 | +1.22 | +7.56% | 9 | 4,543 | 28.19% |
| MSFT240621P00255000 | 2023-03-21 2:15PM EDT | 2024-06-21 | 23.40 | 20.65 | 22.75 | 0.00 | - | 53 | 723 | 27.77% |
| MSFT241220P00255000 | 2023-03-23 11:42AM EDT | 2024-12-20 | 24.50 | 24.00 | 26.40 | -3.25 | -11.71% | 2 | 137 | 26.21% |
| MSFT250117P00255000 | 2023-03-23 12:21PM EDT | 2025-01-17 | 25.15 | 24.80 | 28.00 | -3.15 | -11.13% | 71 | 1,225 | 26.82% |
| MSFT250620P00255000 | 2023-03-23 11:44AM EDT | 2025-06-20 | 28.25 | 26.50 | 31.00 | +0.24 | +0.86% | 1 | 117 | 26.15% |
| MSFT251219P00255000 | 2023-03-22 2:02PM EDT | 2025-12-19 | 31.00 | 30.00 | 35.00 | 0.00 | - | 1 | 11 | 26.03% |
© 2023 Yahoo. All rights reserved.
