Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406C00250000 | 2023-03-31 3:55PM EDT | 2023-04-06 | 38.75 | 36.15 | 40.55 | +5.25 | +15.67% | 30 | 562 | 51.56% |
| MSFT230414C00250000 | 2023-03-31 3:24PM EDT | 2023-04-14 | 38.90 | 36.50 | 41.00 | +6.13 | +18.71% | 38 | 326 | 71.46% |
| MSFT230421C00250000 | 2023-03-31 3:26PM EDT | 2023-04-21 | 38.86 | 38.00 | 40.50 | +3.91 | +11.19% | 57 | 14,903 | 53.98% |
| MSFT230428C00250000 | 2023-03-31 3:40PM EDT | 2023-04-28 | 39.97 | 38.20 | 42.50 | +3.97 | +11.03% | 6 | 64 | 57.90% |
| MSFT230505C00250000 | 2023-03-31 12:16PM EDT | 2023-05-05 | 38.00 | 38.65 | 41.85 | +4.90 | +14.80% | 15 | 15 | 48.51% |
| MSFT230519C00250000 | 2023-03-31 3:53PM EDT | 2023-05-19 | 41.28 | 41.10 | 42.65 | +3.08 | +8.06% | 71 | 1,472 | 44.01% |
| MSFT230616C00250000 | 2023-03-31 3:41PM EDT | 2023-06-16 | 44.85 | 42.00 | 44.95 | +4.85 | +12.12% | 19 | 9,961 | 41.57% |
| MSFT230721C00250000 | 2023-03-31 3:16PM EDT | 2023-07-21 | 46.04 | 44.80 | 47.25 | +3.54 | +8.33% | 32 | 2,604 | 39.40% |
| MSFT230818C00250000 | 2023-03-31 3:17PM EDT | 2023-08-18 | 48.50 | 47.55 | 49.60 | +3.60 | +8.02% | 3 | 857 | 39.55% |
| MSFT230915C00250000 | 2023-03-31 2:43PM EDT | 2023-09-15 | 49.11 | 49.85 | 50.95 | +3.56 | +7.82% | 26 | 1,783 | 38.28% |
| MSFT231020C00250000 | 2023-03-20 11:04AM EDT | 2023-10-20 | 41.30 | 51.05 | 53.40 | 0.00 | - | 1 | 188 | 38.36% |
| MSFT231117C00250000 | 2023-03-29 3:29PM EDT | 2023-11-17 | 48.45 | 53.80 | 55.50 | 0.00 | - | 1 | 165 | 38.76% |
| MSFT240119C00250000 | 2023-03-31 3:37PM EDT | 2024-01-19 | 58.00 | 57.20 | 59.15 | +3.65 | +6.72% | 28 | 7,850 | 38.58% |
| MSFT240621C00250000 | 2023-03-31 3:09PM EDT | 2024-06-21 | 65.10 | 64.30 | 66.00 | +3.10 | +5.00% | 19 | 1,893 | 37.54% |
| MSFT241220C00250000 | 2023-03-31 3:06PM EDT | 2024-12-20 | 72.00 | 71.25 | 75.50 | +7.72 | +12.01% | 182 | 68 | 38.93% |
| MSFT250117C00250000 | 2023-03-31 3:26PM EDT | 2025-01-17 | 74.00 | 72.40 | 74.50 | +4.12 | +5.90% | 7 | 2,222 | 37.34% |
| MSFT250620C00250000 | 2023-03-31 3:01PM EDT | 2025-06-20 | 78.00 | 76.50 | 81.50 | +3.40 | +4.56% | 5 | 507 | 38.32% |
| MSFT251219C00250000 | 2023-03-31 2:59PM EDT | 2025-12-19 | 83.90 | 82.05 | 86.00 | +2.40 | +2.94% | 18 | 264 | 37.36% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406P00250000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 169 | 2,388 | 50.39% |
| MSFT230414P00250000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 0.16 | 0.15 | 0.21 | -0.11 | -40.74% | 660 | 2,968 | 39.36% |
| MSFT230421P00250000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 0.31 | 0.20 | 0.50 | -0.19 | -38.00% | 764 | 26,874 | 37.23% |
| MSFT230428P00250000 | 2023-03-31 3:48PM EDT | 2023-04-28 | 0.98 | 0.88 | 1.20 | -0.39 | -28.47% | 147 | 714 | 39.19% |
| MSFT230505P00250000 | 2023-03-31 3:40PM EDT | 2023-05-05 | 1.36 | 1.25 | 3.45 | -0.48 | -26.09% | 152 | 336 | 48.04% |
| MSFT230519P00250000 | 2023-03-31 3:57PM EDT | 2023-05-19 | 2.06 | 2.01 | 2.50 | -0.57 | -21.67% | 449 | 4,613 | 36.28% |
| MSFT230616P00250000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 3.30 | 3.30 | 3.95 | -0.83 | -20.10% | 473 | 9,145 | 33.74% |
| MSFT230721P00250000 | 2023-03-31 3:58PM EDT | 2023-07-21 | 4.68 | 4.25 | 5.40 | -0.95 | -16.87% | 279 | 4,585 | 31.52% |
| MSFT230818P00250000 | 2023-03-31 3:37PM EDT | 2023-08-18 | 6.43 | 5.95 | 7.05 | -1.36 | -17.46% | 51 | 835 | 31.55% |
| MSFT230915P00250000 | 2023-03-31 3:54PM EDT | 2023-09-15 | 7.50 | 7.40 | 7.60 | -1.21 | -13.89% | 579 | 4,318 | 29.78% |
| MSFT231020P00250000 | 2023-03-31 3:51PM EDT | 2023-10-20 | 9.00 | 8.65 | 8.90 | -0.87 | -8.81% | 132 | 1,756 | 29.14% |
| MSFT231117P00250000 | 2023-03-31 3:47PM EDT | 2023-11-17 | 10.07 | 9.55 | 10.30 | -0.88 | -8.04% | 165 | 701 | 29.34% |
| MSFT240119P00250000 | 2023-03-31 3:52PM EDT | 2024-01-19 | 12.00 | 11.40 | 12.15 | -0.85 | -6.61% | 332 | 10,276 | 28.31% |
| MSFT240621P00250000 | 2023-03-31 3:18PM EDT | 2024-06-21 | 16.47 | 16.20 | 17.30 | -1.46 | -8.14% | 30 | 2,654 | 27.92% |
| MSFT241220P00250000 | 2023-03-31 1:17PM EDT | 2024-12-20 | 20.95 | 19.05 | 23.00 | -2.30 | -9.89% | 4 | 50 | 28.04% |
| MSFT250117P00250000 | 2023-03-31 1:08PM EDT | 2025-01-17 | 21.50 | 20.10 | 22.20 | -1.80 | -7.73% | 108 | 2,754 | 26.82% |
| MSFT250620P00250000 | 2023-03-31 1:08PM EDT | 2025-06-20 | 24.40 | 21.50 | 26.50 | -1.10 | -4.31% | 2 | 517 | 27.09% |
| MSFT251219P00250000 | 2023-03-31 3:29PM EDT | 2025-12-19 | 26.98 | 24.50 | 28.95 | -0.95 | -3.40% | 30 | 95 | 25.98% |
© 2023 Yahoo. All rights reserved.
