Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:150.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00150000 | 2023-03-22 9:41AM EDT | 2023-03-24 | 123.45 | 123.35 | 123.60 | +1.75 | +1.44% | 5 | 0 | 308.98% |
| MSFT230406C00150000 | 2023-03-07 12:28PM EDT | 2023-04-06 | 106.00 | 122.00 | 124.90 | 0.00 | - | - | 2 | 132.23% |
| MSFT230421C00150000 | 2023-03-21 2:06PM EDT | 2023-04-21 | 122.26 | 122.60 | 125.20 | 0.00 | - | 1 | 38 | 109.52% |
| MSFT230519C00150000 | 2023-03-14 3:57PM EDT | 2023-05-19 | 112.00 | 122.55 | 125.70 | 0.00 | - | 4 | 25 | 83.15% |
| MSFT230616C00150000 | 2023-03-16 3:53PM EDT | 2023-06-16 | 126.90 | 123.65 | 126.25 | 0.00 | - | 4 | 425 | 77.26% |
| MSFT230721C00150000 | 2023-01-17 4:33PM EDT | 2023-07-21 | 93.65 | 114.60 | 116.25 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230915C00150000 | 2023-03-17 10:02AM EDT | 2023-09-15 | 135.05 | 124.45 | 127.65 | 0.00 | - | 10 | 367 | 60.16% |
| MSFT240119C00150000 | 2023-03-17 11:04AM EDT | 2024-01-19 | 134.65 | 127.30 | 130.90 | 0.00 | - | 2 | 1,104 | 55.82% |
| MSFT240621C00150000 | 2023-03-20 3:34PM EDT | 2024-06-21 | 129.00 | 129.70 | 133.35 | 0.00 | - | 11 | 413 | 50.64% |
| MSFT250117C00150000 | 2023-03-17 3:21PM EDT | 2025-01-17 | 140.50 | 133.55 | 137.65 | 0.00 | - | 8 | 1,619 | 51.22% |
| MSFT250620C00150000 | 2023-03-16 1:52PM EDT | 2025-06-20 | 139.00 | 135.00 | 139.50 | 0.00 | - | 40 | 769 | 48.49% |
| MSFT251219C00150000 | 2023-03-21 2:16PM EDT | 2025-12-19 | 137.50 | 137.55 | 142.00 | 0.00 | - | 1 | 16 | 46.63% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00150000 | 2023-03-20 9:30AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 880 | 200.00% |
| MSFT230331P00150000 | 2023-03-21 3:50PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 0 | 109.38% |
| MSFT230406P00150000 | 2023-03-21 11:32AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.13 | 0.00 | - | 191 | 221 | 109.77% |
| MSFT230414P00150000 | 2023-03-21 11:33AM EDT | 2023-04-14 | 0.01 | 0.01 | 0.48 | 0.00 | - | 2 | 33 | 104.98% |
| MSFT230421P00150000 | 2023-03-20 2:01PM EDT | 2023-04-21 | 0.03 | 0.01 | 0.13 | 0.00 | - | 2 | 1,559 | 79.30% |
| MSFT230428P00150000 | 2023-03-17 11:54AM EDT | 2023-04-28 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 69.14% |
| MSFT230519P00150000 | 2023-03-21 12:00PM EDT | 2023-05-19 | 0.10 | 0.02 | 0.57 | 0.00 | - | 1 | 2,900 | 68.70% |
| MSFT230616P00150000 | 2023-03-21 12:51PM EDT | 2023-06-16 | 0.20 | 0.10 | 0.40 | 0.00 | - | 12 | 5,476 | 55.27% |
| MSFT230721P00150000 | 2023-03-21 1:27PM EDT | 2023-07-21 | 0.30 | 0.30 | 0.34 | 0.00 | - | 1 | 1,913 | 48.76% |
| MSFT230818P00150000 | 2023-03-21 11:58AM EDT | 2023-08-18 | 0.50 | 0.46 | 0.50 | 0.00 | - | 11 | 215 | 46.61% |
| MSFT230915P00150000 | 2023-03-21 9:30AM EDT | 2023-09-15 | 0.64 | 0.59 | 0.63 | 0.00 | - | 100 | 0 | 44.41% |
| MSFT231020P00150000 | 2023-03-21 12:38PM EDT | 2023-10-20 | 0.84 | 0.78 | 0.83 | 0.00 | - | 5 | 247 | 42.53% |
| MSFT231117P00150000 | 2023-03-21 3:22PM EDT | 2023-11-17 | 0.95 | 0.60 | 1.32 | 0.00 | - | 1 | 0 | 43.59% |
| MSFT240119P00150000 | 2023-03-21 3:52PM EDT | 2024-01-19 | 1.40 | 1.23 | 1.75 | 0.00 | - | 16 | 2,592 | 41.10% |
| MSFT240621P00150000 | 2023-03-21 3:35PM EDT | 2024-06-21 | 2.56 | 2.10 | 3.80 | 0.00 | - | 358 | 1,476 | 40.16% |
| MSFT241220P00150000 | 2023-03-22 9:41AM EDT | 2024-12-20 | 3.70 | 2.06 | 5.15 | -0.14 | -3.65% | 16 | 292 | 36.91% |
| MSFT250117P00150000 | 2023-03-20 12:32PM EDT | 2025-01-17 | 4.80 | 3.45 | 5.60 | 0.00 | - | 14 | 1,378 | 37.02% |
| MSFT250620P00150000 | 2023-03-10 10:53AM EDT | 2025-06-20 | 6.50 | 4.45 | 6.80 | 0.00 | - | 1 | 0 | 35.39% |
| MSFT251219P00150000 | 2023-03-20 3:30PM EDT | 2025-12-19 | 7.00 | 4.45 | 8.60 | 0.00 | - | 4 | 24 | 34.54% |
© 2023 Yahoo. All rights reserved.
