UK markets closed
NIKKEI 225
27,385.25 -34.35 (-0.13%) HANG SENG
19,915.68 -133.92 (-0.67%) CRUDE OIL
69.79 +0.53 (+0.77%) GOLD FUTURES
1,975.80 -8.00 (-0.40%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,879.25 +412.39 (+1.84%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00375000 | 2023-03-22 11:07AM EDT | 2023-04-21 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 695 | 44.14% |
| MSFT230519C00375000 | 2023-03-23 12:39PM EDT | 2023-05-19 | 0.11 | 0.10 | 0.44 | +0.11 | - | - | 213 | 37.96% |
| MSFT230616C00375000 | 2023-03-24 2:11PM EDT | 2023-06-16 | 0.25 | 0.26 | 0.70 | -0.01 | -3.85% | 10 | 1,371 | 33.42% |
| MSFT230915C00375000 | 2023-03-24 2:43PM EDT | 2023-09-15 | 1.33 | 1.46 | 1.74 | +0.10 | +8.13% | 2 | 2,126 | 27.69% |
| MSFT231020C00375000 | 2023-03-24 12:51PM EDT | 2023-10-20 | 2.08 | 2.20 | 2.55 | +0.08 | +4.00% | 1 | 178 | 27.64% |
| MSFT231117C00375000 | 2023-03-20 11:42AM EDT | 2023-11-17 | 2.40 | 2.57 | 3.00 | 0.00 | - | 2 | 231 | 27.05% |
| MSFT240119C00375000 | 2023-03-24 3:48PM EDT | 2024-01-19 | 4.45 | 4.05 | 5.05 | +0.65 | +17.11% | 1 | 1,693 | 27.81% |
| MSFT240621C00375000 | 2023-03-24 3:20PM EDT | 2024-06-21 | 9.00 | 8.00 | 9.55 | +0.25 | +2.86% | 1 | 1,611 | 27.97% |
| MSFT250117C00375000 | 2023-03-24 9:37AM EDT | 2025-01-17 | 14.55 | 14.50 | 17.55 | -0.70 | -4.59% | 2 | 416 | 29.64% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00375000 | 2022-12-13 1:16PM EDT | 2023-04-21 | 119.40 | 135.35 | 138.15 | 0.00 | - | 2 | 0 | 232.96% |
| MSFT230616P00375000 | 2023-01-23 4:22PM EDT | 2023-06-16 | 132.56 | 122.15 | 124.65 | 0.00 | - | 20 | 0 | 107.21% |
| MSFT230915P00375000 | 2022-10-13 12:33PM EDT | 2023-09-15 | 142.39 | 127.30 | 129.60 | 0.00 | - | 24 | 0 | 80.84% |
| MSFT240119P00375000 | 2022-10-31 11:21AM EDT | 2024-01-19 | 142.62 | 132.40 | 135.25 | 0.00 | - | 2 | 0 | 66.99% |
| MSFT240621P00375000 | 2023-03-20 2:18PM EDT | 2024-06-21 | 103.80 | 93.05 | 97.10 | -37.97 | -26.78% | 20 | 0 | 19.05% |
© 2023 Yahoo. All rights reserved.
