Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:255.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00255000 | 2023-03-23 3:32PM EDT | 2023-03-24 | 21.98 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT230331C00255000 | 2023-03-23 3:28PM EDT | 2023-03-31 | 22.73 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| MSFT230406C00255000 | 2023-03-23 3:39PM EDT | 2023-04-06 | 23.86 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230414C00255000 | 2023-03-23 1:53PM EDT | 2023-04-14 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230421C00255000 | 2023-03-23 3:00PM EDT | 2023-04-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| MSFT230428C00255000 | 2023-03-23 11:43AM EDT | 2023-04-28 | 29.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT230519C00255000 | 2023-03-23 3:45PM EDT | 2023-05-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT230616C00255000 | 2023-03-23 2:29PM EDT | 2023-06-16 | 32.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230721C00255000 | 2023-03-23 1:24PM EDT | 2023-07-21 | 36.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT230818C00255000 | 2023-03-23 10:15AM EDT | 2023-08-18 | 36.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230915C00255000 | 2023-03-23 2:03PM EDT | 2023-09-15 | 40.21 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT231020C00255000 | 2023-03-23 2:01PM EDT | 2023-10-20 | 42.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT231117C00255000 | 2023-03-22 1:16PM EDT | 2023-11-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240119C00255000 | 2023-03-23 10:43AM EDT | 2024-01-19 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00255000 | 2023-03-23 12:58PM EDT | 2024-06-21 | 55.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00255000 | 2023-03-22 10:16AM EDT | 2024-12-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00255000 | 2023-03-21 10:39AM EDT | 2025-01-17 | 58.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00255000 | 2023-03-22 2:54PM EDT | 2025-06-20 | 68.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00255000 | 2023-03-23 1:16PM EDT | 2025-12-19 | 73.75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00255000 | 2023-03-23 3:58PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 25.00% |
| MSFT230331P00255000 | 2023-03-23 3:59PM EDT | 2023-03-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,316 | 0 | 12.50% |
| MSFT230406P00255000 | 2023-03-23 3:50PM EDT | 2023-04-06 | 0.99 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| MSFT230414P00255000 | 2023-03-23 3:52PM EDT | 2023-04-14 | 1.74 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 6.25% |
| MSFT230421P00255000 | 2023-03-23 3:59PM EDT | 2023-04-21 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 6.25% |
| MSFT230428P00255000 | 2023-03-23 3:44PM EDT | 2023-04-28 | 3.97 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| MSFT230519P00255000 | 2023-03-23 3:48PM EDT | 2023-05-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 6.25% |
| MSFT230616P00255000 | 2023-03-23 3:50PM EDT | 2023-06-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 3.13% |
| MSFT230721P00255000 | 2023-03-23 3:50PM EDT | 2023-07-21 | 8.85 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| MSFT230818P00255000 | 2023-03-23 2:57PM EDT | 2023-08-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| MSFT230915P00255000 | 2023-03-23 3:19PM EDT | 2023-09-15 | 12.77 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| MSFT231020P00255000 | 2023-03-23 9:30AM EDT | 2023-10-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT231117P00255000 | 2023-03-23 2:54PM EDT | 2023-11-17 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240119P00255000 | 2023-03-23 2:49PM EDT | 2024-01-19 | 17.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT240621P00255000 | 2023-03-21 2:15PM EDT | 2024-06-21 | 23.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| MSFT241220P00255000 | 2023-03-23 11:42AM EDT | 2024-12-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250117P00255000 | 2023-03-23 12:21PM EDT | 2025-01-17 | 25.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| MSFT250620P00255000 | 2023-03-23 11:44AM EDT | 2025-06-20 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00255000 | 2023-03-22 2:02PM EDT | 2025-12-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
