Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00165000 | 2023-03-16 11:27AM EDT | 2023-03-31 | 104.89 | 113.50 | 116.65 | 0.00 | - | - | 2 | 237.99% |
| MSFT230421C00165000 | 2023-02-16 11:56AM EDT | 2023-04-21 | 102.00 | 113.00 | 115.95 | 0.00 | - | 2 | 47 | 94.04% |
| MSFT230519C00165000 | 2023-02-02 11:41AM EDT | 2023-05-19 | 97.00 | 91.45 | 93.60 | 0.00 | - | - | 10 | 0.00% |
| MSFT230616C00165000 | 2023-03-23 1:57PM EDT | 2023-06-16 | 115.75 | 114.95 | 118.25 | 0.00 | - | 20 | 277 | 63.38% |
| MSFT230721C00165000 | 2022-12-30 11:37AM EDT | 2023-07-21 | 79.10 | 85.30 | 88.40 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230818C00165000 | 2023-02-13 4:54PM EDT | 2023-08-18 | 109.55 | 101.95 | 105.25 | 0.00 | - | 128 | 68 | 0.00% |
| MSFT230915C00165000 | 2022-12-14 3:47PM EDT | 2023-09-15 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT240119C00165000 | 2023-03-20 1:09PM EDT | 2024-01-19 | 113.80 | 119.60 | 122.75 | 0.00 | - | 1 | 596 | 53.66% |
| MSFT240621C00165000 | 2023-03-03 4:39PM EDT | 2024-06-21 | 102.93 | 123.00 | 126.95 | 0.00 | - | 8 | 166 | 51.16% |
| MSFT250117C00165000 | 2023-03-17 10:09AM EDT | 2025-01-17 | 131.00 | 126.60 | 130.60 | 0.00 | - | 1 | 283 | 47.16% |
| MSFT250620C00165000 | 2023-01-27 2:59PM EDT | 2025-06-20 | 100.95 | 103.75 | 107.50 | 0.00 | - | 34 | 29 | 0.00% |
| MSFT251219C00165000 | 2023-03-14 11:22AM EDT | 2025-12-19 | 114.50 | 131.55 | 136.50 | 0.00 | - | - | 0 | 44.37% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00165000 | 2023-03-24 1:11PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 104 | 125.00% |
| MSFT230421P00165000 | 2023-03-24 12:14PM EDT | 2023-04-21 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 38 | 2,534 | 70.70% |
| MSFT230428P00165000 | 2023-03-24 1:23PM EDT | 2023-04-28 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 2 | 70.31% |
| MSFT230519P00165000 | 2023-03-24 10:56AM EDT | 2023-05-19 | 0.21 | 0.00 | 0.58 | +0.06 | +40.00% | 3 | 181 | 63.38% |
| MSFT230616P00165000 | 2023-03-22 3:55PM EDT | 2023-06-16 | 0.36 | 0.05 | 0.82 | 0.00 | - | 2 | 1,499 | 54.79% |
| MSFT230721P00165000 | 2023-03-24 12:19PM EDT | 2023-07-21 | 0.59 | 0.46 | 0.52 | +0.15 | +34.09% | 3 | 778 | 47.27% |
| MSFT230818P00165000 | 2023-03-23 2:22PM EDT | 2023-08-18 | 0.75 | 0.74 | 0.80 | 0.00 | - | 8 | 877 | 45.68% |
| MSFT230915P00165000 | 2023-03-23 3:51PM EDT | 2023-09-15 | 0.98 | 0.94 | 1.02 | 0.00 | - | 5 | 1,159 | 43.73% |
| MSFT231020P00165000 | 2023-03-23 2:49PM EDT | 2023-10-20 | 1.38 | 1.21 | 2.21 | 0.00 | - | 12 | 61 | 46.79% |
| MSFT231117P00165000 | 2023-03-24 11:13AM EDT | 2023-11-17 | 1.70 | 1.19 | 1.62 | 0.00 | - | 30 | 346 | 41.07% |
| MSFT240119P00165000 | 2023-03-24 11:25AM EDT | 2024-01-19 | 2.20 | 1.57 | 2.30 | 0.00 | - | 69 | 2,551 | 39.42% |
| MSFT240621P00165000 | 2023-03-24 12:19PM EDT | 2024-06-21 | 3.84 | 3.30 | 4.70 | +0.36 | +10.34% | 39 | 3,569 | 38.43% |
| MSFT241220P00165000 | 2023-03-24 11:53AM EDT | 2024-12-20 | 5.27 | 3.30 | 5.95 | -0.39 | -6.89% | 2 | 992 | 34.78% |
| MSFT250117P00165000 | 2023-03-24 3:25PM EDT | 2025-01-17 | 6.10 | 4.90 | 6.05 | +0.20 | +3.39% | 165 | 783 | 34.22% |
| MSFT250620P00165000 | 2023-03-17 9:54AM EDT | 2025-06-20 | 6.80 | 4.85 | 9.10 | 0.00 | - | 1 | 169 | 35.20% |
| MSFT251219P00165000 | 2023-03-22 10:36AM EDT | 2025-12-19 | 8.25 | 6.50 | 10.95 | 0.00 | - | 109 | 63 | 34.01% |
© 2023 Yahoo. All rights reserved.
