UK markets closed
NIKKEI 225
27,518.25 +41.38 (+0.15%) HANG SENG
19,784.65 +216.96 (+1.11%) CRUDE OIL
73.58 +0.77 (+1.06%) GOLD FUTURES
1,975.30 +1.80 (+0.09%) DOW
32,394.25 -37.83 (-0.12%) Bitcoin GBP
22,036.08 +26.02 (+0.12%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00365000 | 2023-03-22 1:01PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 553 | 41.41% |
| MSFT230519C00365000 | 2023-03-28 9:30AM EDT | 2023-05-19 | 0.10 | 0.07 | 0.16 | -0.02 | -16.67% | 5 | 712 | 32.72% |
| MSFT230616C00365000 | 2023-03-28 3:10PM EDT | 2023-06-16 | 0.22 | 0.21 | 0.25 | -0.08 | -26.67% | 9 | 2,793 | 28.13% |
| MSFT230915C00365000 | 2023-03-28 2:51PM EDT | 2023-09-15 | 1.33 | 1.40 | 1.48 | -0.59 | -30.73% | 1 | 2,091 | 26.44% |
| MSFT231020C00365000 | 2023-03-28 2:49PM EDT | 2023-10-20 | 2.04 | 2.15 | 2.25 | -0.93 | -31.31% | 6 | 196 | 26.53% |
| MSFT231117C00365000 | 2023-03-27 3:16PM EDT | 2023-11-17 | 3.27 | 2.77 | 3.10 | 0.00 | - | 1 | 212 | 27.01% |
| MSFT240119C00365000 | 2023-03-28 12:41PM EDT | 2024-01-19 | 4.30 | 4.40 | 4.70 | -0.70 | -14.00% | 2 | 1,215 | 26.98% |
| MSFT240621C00365000 | 2023-03-23 10:12AM EDT | 2024-06-21 | 10.05 | 8.30 | 10.35 | 0.00 | - | 2 | 1,565 | 28.65% |
| MSFT250117C00365000 | 2023-03-20 2:41PM EDT | 2025-01-17 | 15.50 | 16.10 | 18.00 | 0.00 | - | 1 | 121 | 29.89% |
| MSFT250620C00365000 | 2023-03-17 11:22AM EDT | 2025-06-20 | 23.00 | 20.60 | 22.95 | 0.00 | - | 2 | 509 | 30.26% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00365000 | 2022-12-14 10:30AM EDT | 2023-04-21 | 107.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00365000 | 2023-01-04 12:35PM EDT | 2023-06-16 | 135.65 | 105.55 | 107.90 | 0.00 | - | 22 | 0 | 83.20% |
| MSFT230915P00365000 | 2022-12-01 11:29AM EDT | 2023-09-15 | 113.53 | 123.80 | 127.20 | 0.00 | - | 2 | 0 | 83.68% |
| MSFT240119P00365000 | 2023-03-17 12:08PM EDT | 2024-01-19 | 87.25 | 88.85 | 91.90 | 0.00 | - | 80 | 0 | 21.89% |
| MSFT240621P00365000 | 2022-11-11 10:46AM EDT | 2024-06-21 | 122.03 | 117.60 | 121.35 | 0.00 | - | 1 | 0 | 48.15% |
| MSFT250117P00365000 | 2022-09-16 10:22AM EDT | 2025-01-17 | 121.92 | 134.00 | 139.00 | 0.00 | - | - | 0 | 50.20% |
| MSFT250620P00365000 | 2023-02-24 11:38AM EDT | 2025-06-20 | 116.06 | 88.15 | 92.50 | 0.00 | - | 1 | 2 | 14.12% |
© 2023 Yahoo. All rights reserved.
