Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406C00240000 | 2023-03-31 3:20PM EDT | 2023-04-06 | 48.32 | 46.05 | 50.55 | +14.06 | +41.04% | 33 | 48 | 119.17% |
| MSFT230414C00240000 | 2023-03-30 1:30PM EDT | 2023-04-14 | 42.50 | 46.50 | 50.85 | 0.00 | - | 11 | 158 | 51.81% |
| MSFT230421C00240000 | 2023-03-31 3:29PM EDT | 2023-04-21 | 49.49 | 47.00 | 51.20 | +4.49 | +9.98% | 78 | 3,509 | 68.74% |
| MSFT230428C00240000 | 2023-03-31 1:35PM EDT | 2023-04-28 | 47.59 | 47.50 | 51.95 | +6.39 | +15.51% | 16 | 7 | 64.12% |
| MSFT230505C00240000 | 2023-03-31 10:42AM EDT | 2023-05-05 | 45.84 | 48.00 | 52.50 | +3.64 | +8.63% | 1 | 1 | 60.18% |
| MSFT230519C00240000 | 2023-03-31 11:22AM EDT | 2023-05-19 | 47.34 | 48.55 | 53.00 | +1.17 | +2.53% | 10 | 533 | 52.94% |
| MSFT230616C00240000 | 2023-03-31 3:34PM EDT | 2023-06-16 | 52.75 | 50.50 | 53.60 | +3.90 | +7.98% | 7 | 4,643 | 44.14% |
| MSFT230721C00240000 | 2023-03-31 12:49PM EDT | 2023-07-21 | 53.20 | 53.00 | 56.00 | +8.70 | +19.55% | 1 | 2,157 | 42.50% |
| MSFT230818C00240000 | 2023-03-30 3:11PM EDT | 2023-08-18 | 56.75 | 55.50 | 57.50 | +3.95 | +7.48% | 2 | 535 | 41.09% |
| MSFT230915C00240000 | 2023-03-30 3:11PM EDT | 2023-09-15 | 54.15 | 57.80 | 59.25 | 0.00 | - | 4 | 1,591 | 40.66% |
| MSFT231020C00240000 | 2023-03-29 9:43AM EDT | 2023-10-20 | 52.93 | 59.05 | 61.90 | 0.00 | - | 1 | 50 | 41.16% |
| MSFT231117C00240000 | 2023-03-24 11:28AM EDT | 2023-11-17 | 54.07 | 60.80 | 63.20 | 0.00 | - | 2 | 8 | 40.45% |
| MSFT240119C00240000 | 2023-03-31 3:58PM EDT | 2024-01-19 | 65.60 | 64.65 | 66.45 | +3.85 | +6.23% | 11 | 2,643 | 39.91% |
| MSFT240621C00240000 | 2023-03-31 3:42PM EDT | 2024-06-21 | 72.50 | 70.05 | 74.10 | +5.00 | +7.41% | 6 | 737 | 39.79% |
| MSFT241220C00240000 | 2023-03-31 3:07PM EDT | 2024-12-20 | 78.60 | 77.10 | 82.00 | +8.16 | +11.58% | 16 | 157 | 39.89% |
| MSFT250117C00240000 | 2023-03-31 2:44PM EDT | 2025-01-17 | 79.73 | 78.65 | 83.00 | +4.53 | +6.02% | 6 | 893 | 39.82% |
| MSFT250620C00240000 | 2023-03-31 11:27AM EDT | 2025-06-20 | 82.00 | 83.00 | 87.50 | 0.00 | - | 5 | 305 | 38.99% |
| MSFT251219C00240000 | 2023-03-31 3:57PM EDT | 2025-12-19 | 90.20 | 88.05 | 92.00 | +5.20 | +6.12% | 1 | 69 | 38.09% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406P00240000 | 2023-03-31 3:56PM EDT | 2023-04-06 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 133 | 1,261 | 54.69% |
| MSFT230414P00240000 | 2023-03-31 3:57PM EDT | 2023-04-14 | 0.08 | 0.05 | 0.12 | -0.05 | -38.46% | 116 | 699 | 43.26% |
| MSFT230421P00240000 | 2023-03-31 3:53PM EDT | 2023-04-21 | 0.17 | 0.14 | 0.19 | -0.09 | -34.62% | 582 | 8,634 | 37.79% |
| MSFT230428P00240000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 0.55 | 0.53 | 0.59 | -0.22 | -28.57% | 163 | 648 | 39.94% |
| MSFT230505P00240000 | 2023-03-31 3:40PM EDT | 2023-05-05 | 0.82 | 0.53 | 1.10 | -0.26 | -24.07% | 32 | 157 | 40.93% |
| MSFT230519P00240000 | 2023-03-31 3:53PM EDT | 2023-05-19 | 1.36 | 1.27 | 1.35 | -0.34 | -20.00% | 388 | 6,264 | 36.35% |
| MSFT230616P00240000 | 2023-03-31 3:48PM EDT | 2023-06-16 | 2.35 | 2.00 | 2.84 | -0.52 | -18.12% | 328 | 6,067 | 35.67% |
| MSFT230721P00240000 | 2023-03-31 3:59PM EDT | 2023-07-21 | 3.40 | 3.30 | 3.50 | -0.75 | -18.07% | 120 | 5,239 | 31.62% |
| MSFT230818P00240000 | 2023-03-31 3:31PM EDT | 2023-08-18 | 4.82 | 4.75 | 4.90 | -0.98 | -16.90% | 33 | 661 | 31.81% |
| MSFT230915P00240000 | 2023-03-31 3:55PM EDT | 2023-09-15 | 5.74 | 5.65 | 5.85 | -0.96 | -14.33% | 30 | 4,863 | 31.05% |
| MSFT231020P00240000 | 2023-03-31 3:51PM EDT | 2023-10-20 | 7.05 | 6.75 | 7.00 | -0.75 | -9.62% | 18 | 461 | 30.35% |
| MSFT231117P00240000 | 2023-03-31 12:07PM EDT | 2023-11-17 | 8.20 | 6.50 | 9.95 | -0.95 | -10.38% | 12 | 160 | 33.17% |
| MSFT240119P00240000 | 2023-03-31 3:24PM EDT | 2024-01-19 | 9.64 | 9.20 | 10.00 | -0.95 | -8.97% | 26 | 6,290 | 29.47% |
| MSFT240621P00240000 | 2023-03-31 3:49PM EDT | 2024-06-21 | 13.85 | 12.75 | 15.15 | -3.50 | -20.17% | 11 | 1,736 | 29.32% |
| MSFT241220P00240000 | 2023-03-31 1:15PM EDT | 2024-12-20 | 18.10 | 16.80 | 19.90 | -2.64 | -12.73% | 24 | 773 | 28.75% |
| MSFT250117P00240000 | 2023-03-31 12:29PM EDT | 2025-01-17 | 18.50 | 16.95 | 20.05 | -0.90 | -4.64% | 4 | 2,711 | 28.25% |
| MSFT250620P00240000 | 2023-03-30 12:54PM EDT | 2025-06-20 | 22.50 | 19.40 | 23.40 | 0.00 | - | 1 | 122 | 27.86% |
| MSFT251219P00240000 | 2023-03-22 1:36PM EDT | 2025-12-19 | 26.00 | 21.50 | 26.00 | 0.00 | - | 1 | 41 | 26.87% |
© 2023 Yahoo. All rights reserved.
