Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00355000 | 2023-03-28 3:21PM EDT | 2023-04-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSFT230519C00355000 | 2023-03-29 12:31PM EDT | 2023-05-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230616C00355000 | 2023-03-29 2:17PM EDT | 2023-06-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT230915C00355000 | 2023-03-29 3:25PM EDT | 2023-09-15 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT231020C00355000 | 2023-03-29 2:49PM EDT | 2023-10-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT231117C00355000 | 2023-03-29 9:53AM EDT | 2023-11-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240119C00355000 | 2023-03-29 10:37AM EDT | 2024-01-19 | 6.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240621C00355000 | 2023-03-24 1:28PM EDT | 2024-06-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT241220C00355000 | 2023-03-29 1:44PM EDT | 2024-12-20 | 19.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT250117C00355000 | 2023-03-29 3:21PM EDT | 2025-01-17 | 21.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT250620C00355000 | 2023-03-16 3:27PM EDT | 2025-06-20 | 24.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT251219C00355000 | 2023-03-21 2:19PM EDT | 2025-12-19 | 30.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00355000 | 2023-01-23 1:25PM EDT | 2023-04-21 | 110.55 | 101.95 | 105.70 | 0.00 | - | 2 | 0 | 188.92% |
| MSFT230616P00355000 | 2022-12-19 3:29PM EDT | 2023-06-16 | 116.00 | 117.95 | 120.25 | 0.00 | - | 1 | 0 | 131.72% |
| MSFT230915P00355000 | 2023-01-10 1:25PM EDT | 2023-09-15 | 126.74 | 87.45 | 89.35 | 0.00 | - | 2 | 0 | 49.03% |
| MSFT231020P00355000 | 2023-03-24 1:31PM EDT | 2023-10-20 | 76.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT231117P00355000 | 2023-03-24 2:42PM EDT | 2023-11-17 | 76.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240119P00355000 | 2023-03-01 12:37PM EDT | 2024-01-19 | 107.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00355000 | 2023-02-14 2:07PM EDT | 2024-06-21 | 84.00 | 78.80 | 82.35 | 0.00 | - | 2 | 0 | 23.18% |
| MSFT250117P00355000 | 2023-03-16 3:01PM EDT | 2025-01-17 | 83.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00355000 | 2023-01-27 2:50PM EDT | 2025-06-20 | 107.05 | 103.55 | 108.50 | 0.00 | - | 2 | 0 | 34.66% |
| MSFT251219P00355000 | 2023-02-22 1:09PM EDT | 2025-12-19 | 103.30 | 82.50 | 87.50 | 0.00 | - | - | 0 | 19.13% |
© 2023 Yahoo. All rights reserved.
