Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:265.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00265000 | 2023-03-23 3:59PM EDT | 2023-03-24 | 12.75 | 0.00 | 0.00 | 0.00 | - | 698 | 2,561 | 0.00% |
| MSFT230331C00265000 | 2023-03-23 3:59PM EDT | 2023-03-31 | 14.50 | 0.00 | 0.00 | 0.00 | - | 767 | 2,526 | 0.00% |
| MSFT230406C00265000 | 2023-03-23 3:56PM EDT | 2023-04-06 | 15.90 | 0.00 | 0.00 | 0.00 | - | 72 | 1,086 | 0.00% |
| MSFT230414C00265000 | 2023-03-23 2:29PM EDT | 2023-04-14 | 16.43 | 0.00 | 0.00 | 0.00 | - | 20 | 1,204 | 0.00% |
| MSFT230421C00265000 | 2023-03-23 3:50PM EDT | 2023-04-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 439 | 6,924 | 0.00% |
| MSFT230428C00265000 | 2023-03-23 3:27PM EDT | 2023-04-28 | 19.70 | 0.00 | 0.00 | 0.00 | - | 25 | 231 | 0.00% |
| MSFT230519C00265000 | 2023-03-23 3:57PM EDT | 2023-05-19 | 23.02 | 0.00 | 0.00 | 0.00 | - | 79 | 4,926 | 0.00% |
| MSFT230616C00265000 | 2023-03-23 3:37PM EDT | 2023-06-16 | 25.30 | 0.00 | 0.00 | 0.00 | - | 462 | 5,667 | 0.00% |
| MSFT230721C00265000 | 2023-03-23 2:39PM EDT | 2023-07-21 | 27.70 | 0.00 | 0.00 | 0.00 | - | 132 | 1,669 | 0.00% |
| MSFT230818C00265000 | 2023-03-23 1:25PM EDT | 2023-08-18 | 32.06 | 0.00 | 0.00 | 0.00 | - | 73 | 3,865 | 0.00% |
| MSFT230915C00265000 | 2023-03-23 3:53PM EDT | 2023-09-15 | 33.19 | 0.00 | 0.00 | 0.00 | - | 44 | 1,665 | 0.00% |
| MSFT231020C00265000 | 2023-03-23 11:30AM EDT | 2023-10-20 | 36.26 | 0.00 | 0.00 | 0.00 | - | 22 | 129 | 0.00% |
| MSFT231117C00265000 | 2023-03-22 12:35PM EDT | 2023-11-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.00% |
| MSFT240119C00265000 | 2023-03-23 2:46PM EDT | 2024-01-19 | 39.80 | 0.00 | 0.00 | 0.00 | - | 8 | 3,836 | 0.00% |
| MSFT240621C00265000 | 2023-03-23 12:44PM EDT | 2024-06-21 | 49.90 | 0.00 | 0.00 | 0.00 | - | 19 | 893 | 0.00% |
| MSFT241220C00265000 | 2023-03-22 12:23PM EDT | 2024-12-20 | 55.10 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 0.00% |
| MSFT250117C00265000 | 2023-03-22 2:36PM EDT | 2025-01-17 | 56.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2,494 | 0.00% |
| MSFT250620C00265000 | 2023-03-23 12:51PM EDT | 2025-06-20 | 63.40 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| MSFT251219C00265000 | 2023-03-23 2:48PM EDT | 2025-12-19 | 65.85 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00265000 | 2023-03-23 3:59PM EDT | 2023-03-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,935 | 4,020 | 25.00% |
| MSFT230331P00265000 | 2023-03-23 3:59PM EDT | 2023-03-31 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3,045 | 7,388 | 6.25% |
| MSFT230406P00265000 | 2023-03-23 3:44PM EDT | 2023-04-06 | 2.50 | 0.00 | 0.00 | 0.00 | - | 663 | 1,052 | 6.25% |
| MSFT230414P00265000 | 2023-03-23 3:54PM EDT | 2023-04-14 | 3.28 | 0.00 | 0.00 | 0.00 | - | 567 | 668 | 3.13% |
| MSFT230421P00265000 | 2023-03-23 3:57PM EDT | 2023-04-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1,454 | 7,203 | 3.13% |
| MSFT230428P00265000 | 2023-03-23 3:59PM EDT | 2023-04-28 | 5.90 | 0.00 | 0.00 | 0.00 | - | 202 | 399 | 3.13% |
| MSFT230519P00265000 | 2023-03-23 3:43PM EDT | 2023-05-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 710 | 4,331 | 3.13% |
| MSFT230616P00265000 | 2023-03-23 3:50PM EDT | 2023-06-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 396 | 4,519 | 1.56% |
| MSFT230721P00265000 | 2023-03-23 3:00PM EDT | 2023-07-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 271 | 3,769 | 1.56% |
| MSFT230818P00265000 | 2023-03-23 3:35PM EDT | 2023-08-18 | 14.45 | 0.00 | 0.00 | 0.00 | - | 63 | 2,236 | 1.56% |
| MSFT230915P00265000 | 2023-03-23 3:35PM EDT | 2023-09-15 | 15.80 | 0.00 | 0.00 | 0.00 | - | 423 | 2,159 | 1.56% |
| MSFT231020P00265000 | 2023-03-23 10:54AM EDT | 2023-10-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 1.56% |
| MSFT231117P00265000 | 2023-03-22 3:59PM EDT | 2023-11-17 | 19.35 | 0.00 | 0.00 | 0.00 | - | 71 | 165 | 1.56% |
| MSFT240119P00265000 | 2023-03-23 2:59PM EDT | 2024-01-19 | 20.58 | 0.00 | 0.00 | 0.00 | - | 37 | 4,855 | 1.56% |
| MSFT240621P00265000 | 2023-03-23 2:40PM EDT | 2024-06-21 | 25.35 | 0.00 | 0.00 | 0.00 | - | 151 | 1,137 | 0.78% |
| MSFT241220P00265000 | 2023-03-23 11:19AM EDT | 2024-12-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.78% |
| MSFT250117P00265000 | 2023-03-22 3:28PM EDT | 2025-01-17 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,231 | 0.78% |
| MSFT250620P00265000 | 2023-03-20 3:32PM EDT | 2025-06-20 | 35.01 | 0.00 | 0.00 | 0.00 | - | 15 | 134 | 0.78% |
| MSFT251219P00265000 | 2023-03-23 2:41PM EDT | 2025-12-19 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.78% |
© 2023 Yahoo. All rights reserved.
