Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:175.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00175000 | 2023-03-22 2:56PM EDT | 2023-03-31 | 103.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230414C00175000 | 2023-03-15 10:19AM EDT | 2023-04-14 | 88.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230421C00175000 | 2023-02-24 2:49PM EDT | 2023-04-21 | 75.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT230428C00175000 | 2023-03-10 10:58AM EDT | 2023-04-28 | 75.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230519C00175000 | 2023-03-17 11:34AM EDT | 2023-05-19 | 104.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230616C00175000 | 2023-03-22 2:53PM EDT | 2023-06-16 | 107.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230721C00175000 | 2023-03-01 12:55PM EDT | 2023-07-21 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230818C00175000 | 2023-02-02 3:41PM EDT | 2023-08-18 | 91.68 | 84.20 | 86.15 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915C00175000 | 2023-03-21 3:09PM EDT | 2023-09-15 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231020C00175000 | 2023-03-15 1:45PM EDT | 2023-10-20 | 94.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119C00175000 | 2023-03-23 1:10PM EDT | 2024-01-19 | 112.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00175000 | 2023-03-21 9:59AM EDT | 2024-06-21 | 110.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00175000 | 2023-03-15 1:13PM EDT | 2024-12-20 | 104.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117C00175000 | 2023-03-21 10:16AM EDT | 2025-01-17 | 114.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00175000 | 2023-03-17 10:34AM EDT | 2025-06-20 | 125.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00175000 | 2023-03-20 10:39AM EDT | 2025-12-19 | 119.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00175000 | 2023-03-16 10:29AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT230331P00175000 | 2023-03-17 3:28PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT230406P00175000 | 2023-03-21 11:47AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| MSFT230414P00175000 | 2023-03-20 2:37PM EDT | 2023-04-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230421P00175000 | 2023-03-23 9:55AM EDT | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT230428P00175000 | 2023-03-16 12:50PM EDT | 2023-04-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230519P00175000 | 2023-03-22 12:12PM EDT | 2023-05-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT230616P00175000 | 2023-03-23 3:46PM EDT | 2023-06-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| MSFT230721P00175000 | 2023-03-23 12:45PM EDT | 2023-07-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MSFT230818P00175000 | 2023-03-23 3:37PM EDT | 2023-08-18 | 1.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MSFT230915P00175000 | 2023-03-22 3:54PM EDT | 2023-09-15 | 1.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT231020P00175000 | 2023-03-22 3:21PM EDT | 2023-10-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT231117P00175000 | 2023-03-21 3:36PM EDT | 2023-11-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT240119P00175000 | 2023-03-23 2:49PM EDT | 2024-01-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| MSFT240621P00175000 | 2023-03-22 11:54AM EDT | 2024-06-21 | 4.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT241220P00175000 | 2023-03-23 1:55PM EDT | 2024-12-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| MSFT250117P00175000 | 2023-03-23 12:03PM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250620P00175000 | 2023-02-17 3:48PM EDT | 2025-06-20 | 9.50 | 7.20 | 11.05 | 0.00 | - | 2 | 87 | 34.14% |
| MSFT251219P00175000 | 2023-03-22 2:19PM EDT | 2025-12-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
