Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00230000 | 2023-03-22 3:07PM EDT | 2023-03-24 | 45.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT230331C00230000 | 2023-03-22 11:55AM EDT | 2023-03-31 | 48.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT230406C00230000 | 2023-03-22 2:44PM EDT | 2023-04-06 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230414C00230000 | 2023-03-22 2:19PM EDT | 2023-04-14 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230421C00230000 | 2023-03-22 1:20PM EDT | 2023-04-21 | 48.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230428C00230000 | 2023-03-20 12:59PM EDT | 2023-04-28 | 44.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230519C00230000 | 2023-03-21 3:42PM EDT | 2023-05-19 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00230000 | 2023-03-22 11:47AM EDT | 2023-06-16 | 53.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230721C00230000 | 2023-03-22 11:34AM EDT | 2023-07-21 | 53.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230818C00230000 | 2023-03-20 11:14AM EDT | 2023-08-18 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00230000 | 2023-03-22 12:00PM EDT | 2023-09-15 | 58.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT231020C00230000 | 2023-03-21 2:32PM EDT | 2023-10-20 | 55.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT231117C00230000 | 2023-03-17 2:39PM EDT | 2023-11-17 | 62.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240119C00230000 | 2023-03-22 3:38PM EDT | 2024-01-19 | 63.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MSFT240621C00230000 | 2023-03-20 3:06PM EDT | 2024-06-21 | 65.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT241220C00230000 | 2023-03-15 3:56PM EDT | 2024-12-20 | 67.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT250117C00230000 | 2023-03-21 12:24PM EDT | 2025-01-17 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00230000 | 2023-03-22 2:05PM EDT | 2025-06-20 | 84.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00230000 | 2023-03-22 2:47PM EDT | 2025-12-19 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00230000 | 2023-03-22 3:57PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| MSFT230331P00230000 | 2023-03-22 3:57PM EDT | 2023-03-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| MSFT230406P00230000 | 2023-03-22 3:48PM EDT | 2023-04-06 | 0.22 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| MSFT230414P00230000 | 2023-03-22 3:48PM EDT | 2023-04-14 | 0.43 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| MSFT230421P00230000 | 2023-03-22 3:56PM EDT | 2023-04-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 12.50% |
| MSFT230428P00230000 | 2023-03-22 3:04PM EDT | 2023-04-28 | 1.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MSFT230519P00230000 | 2023-03-22 3:59PM EDT | 2023-05-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| MSFT230616P00230000 | 2023-03-22 3:55PM EDT | 2023-06-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| MSFT230721P00230000 | 2023-03-22 3:21PM EDT | 2023-07-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| MSFT230818P00230000 | 2023-03-22 2:45PM EDT | 2023-08-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MSFT230915P00230000 | 2023-03-22 3:51PM EDT | 2023-09-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| MSFT231020P00230000 | 2023-03-22 3:10PM EDT | 2023-10-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| MSFT231117P00230000 | 2023-03-21 11:34AM EDT | 2023-11-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240119P00230000 | 2023-03-22 3:09PM EDT | 2024-01-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| MSFT240621P00230000 | 2023-03-20 2:05PM EDT | 2024-06-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT241220P00230000 | 2023-03-17 2:24PM EDT | 2024-12-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250117P00230000 | 2023-03-22 2:44PM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| MSFT250620P00230000 | 2023-03-20 3:55PM EDT | 2025-06-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT251219P00230000 | 2023-03-16 3:29PM EDT | 2025-12-19 | 22.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
