Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406C00340000 | 2023-03-31 3:01PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 3 | 318 | 52.34% |
| MSFT230414C00340000 | 2023-03-30 3:56PM EDT | 2023-04-14 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 641 | 34.77% |
| MSFT230421C00340000 | 2023-03-30 11:15AM EDT | 2023-04-21 | 0.03 | 0.02 | 0.11 | 0.00 | - | 1 | 2,897 | 31.84% |
| MSFT230428C00340000 | 2023-03-31 2:45PM EDT | 2023-04-28 | 0.18 | 0.00 | 2.30 | +0.03 | +20.00% | 11 | 73 | 49.87% |
| MSFT230505C00340000 | 2023-03-31 3:44PM EDT | 2023-05-05 | 0.28 | 0.27 | 2.41 | +0.07 | +33.33% | 27 | 39 | 45.03% |
| MSFT230519C00340000 | 2023-03-31 3:50PM EDT | 2023-05-19 | 0.50 | 0.48 | 1.01 | +0.08 | +19.05% | 22 | 729 | 30.34% |
| MSFT230616C00340000 | 2023-03-31 2:20PM EDT | 2023-06-16 | 1.11 | 0.68 | 1.30 | +0.15 | +15.63% | 99 | 3,874 | 25.57% |
| MSFT230721C00340000 | 2023-03-31 3:29PM EDT | 2023-07-21 | 2.50 | 1.91 | 2.91 | +0.55 | +28.21% | 85 | 1,460 | 26.36% |
| MSFT230818C00340000 | 2023-03-31 3:32PM EDT | 2023-08-18 | 4.20 | 3.50 | 4.50 | +0.90 | +27.27% | 26 | 564 | 27.16% |
| MSFT230915C00340000 | 2023-03-31 3:40PM EDT | 2023-09-15 | 5.21 | 4.75 | 5.80 | +1.02 | +24.34% | 4 | 4,845 | 27.18% |
| MSFT231020C00340000 | 2023-03-31 3:32PM EDT | 2023-10-20 | 7.25 | 6.85 | 8.00 | +1.10 | +17.89% | 2 | 280 | 28.10% |
| MSFT231117C00340000 | 2023-03-31 12:49PM EDT | 2023-11-17 | 8.00 | 8.25 | 9.05 | +0.65 | +8.84% | 24 | 206 | 27.77% |
| MSFT240119C00340000 | 2023-03-31 3:59PM EDT | 2024-01-19 | 11.86 | 10.90 | 13.90 | +1.61 | +15.71% | 35 | 6,523 | 30.09% |
| MSFT240621C00340000 | 2023-03-31 1:58PM EDT | 2024-06-21 | 18.60 | 18.60 | 21.45 | +1.40 | +8.14% | 4 | 844 | 30.76% |
| MSFT241220C00340000 | 2023-03-30 12:06PM EDT | 2024-12-20 | 25.50 | 25.50 | 30.10 | 0.00 | - | 12 | 58 | 31.84% |
| MSFT250117C00340000 | 2023-03-31 1:12PM EDT | 2025-01-17 | 27.68 | 28.00 | 30.50 | +1.49 | +5.69% | 4 | 928 | 31.42% |
| MSFT250620C00340000 | 2023-03-29 2:18PM EDT | 2025-06-20 | 31.12 | 32.50 | 37.15 | 0.00 | - | 2 | 102 | 32.19% |
| MSFT251219C00340000 | 2023-03-31 10:13AM EDT | 2025-12-19 | 38.73 | 39.05 | 43.45 | +0.66 | +1.73% | 1 | 76 | 32.42% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00340000 | 2023-02-16 4:11PM EDT | 2023-04-21 | 75.48 | 59.90 | 62.70 | 0.00 | - | 24 | 0 | 96.67% |
| MSFT230428P00340000 | 2023-03-16 1:56PM EDT | 2023-04-28 | 64.57 | 49.70 | 53.90 | 0.00 | - | - | 0 | 49.26% |
| MSFT230616P00340000 | 2023-03-30 3:31PM EDT | 2023-06-16 | 56.50 | 49.75 | 54.00 | 0.00 | - | 10 | 10 | 29.74% |
| MSFT230721P00340000 | 2023-03-15 11:00AM EDT | 2023-07-21 | 75.50 | 49.85 | 52.95 | 0.00 | - | 1 | 1 | 21.00% |
| MSFT230818P00340000 | 2023-03-23 11:14AM EDT | 2023-08-18 | 59.80 | 51.45 | 53.55 | 0.00 | - | - | 1 | 20.73% |
| MSFT230915P00340000 | 2023-03-31 2:19PM EDT | 2023-09-15 | 54.00 | 51.95 | 53.95 | -7.95 | -12.83% | 2 | 5 | 19.96% |
| MSFT231020P00340000 | 2023-03-28 2:11PM EDT | 2023-10-20 | 67.75 | 52.50 | 55.10 | 0.00 | - | 2 | 3 | 20.55% |
| MSFT240119P00340000 | 2023-03-31 9:47AM EDT | 2024-01-19 | 57.90 | 53.90 | 56.10 | -12.10 | -17.29% | 15 | 11 | 18.60% |
| MSFT240621P00340000 | 2023-03-28 2:38PM EDT | 2024-06-21 | 70.70 | 57.00 | 60.30 | 0.00 | - | 2 | 1 | 19.52% |
| MSFT241220P00340000 | 2023-03-31 10:02AM EDT | 2024-12-20 | 65.15 | 60.70 | 65.00 | -21.35 | -24.68% | 4 | 1 | 20.13% |
| MSFT250117P00340000 | 2023-03-30 2:34PM EDT | 2025-01-17 | 66.63 | 61.05 | 65.45 | 0.00 | - | 102 | 68 | 20.02% |
| MSFT250620P00340000 | 2023-03-30 12:13PM EDT | 2025-06-20 | 68.95 | 63.50 | 68.50 | 0.00 | - | 2 | 11 | 19.99% |
© 2023 Yahoo. All rights reserved.
