Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00265000 | 2023-03-24 3:53PM EDT | 2023-03-31 | 15.90 | 15.80 | 17.50 | +1.40 | +9.66% | 639 | 2,526 | 47.71% |
| MSFT230406C00265000 | 2023-03-24 3:52PM EDT | 2023-04-06 | 17.10 | 16.95 | 18.45 | +1.20 | +7.55% | 162 | 1,086 | 41.35% |
| MSFT230414C00265000 | 2023-03-24 3:08PM EDT | 2023-04-14 | 17.55 | 18.20 | 19.90 | +1.12 | +6.82% | 59 | 1,204 | 39.47% |
| MSFT230421C00265000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 19.80 | 19.65 | 20.20 | +1.00 | +5.32% | 81 | 6,924 | 35.36% |
| MSFT230428C00265000 | 2023-03-24 3:22PM EDT | 2023-04-28 | 21.15 | 20.45 | 22.00 | +1.45 | +7.36% | 9 | 231 | 37.80% |
| MSFT230519C00265000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 24.13 | 24.10 | 25.00 | +1.11 | +4.82% | 71 | 4,926 | 37.63% |
| MSFT230616C00265000 | 2023-03-24 3:35PM EDT | 2023-06-16 | 26.45 | 26.40 | 27.90 | +1.15 | +4.55% | 104 | 5,667 | 36.66% |
| MSFT230721C00265000 | 2023-03-24 3:59PM EDT | 2023-07-21 | 29.90 | 29.20 | 30.40 | +2.20 | +7.94% | 36 | 1,669 | 35.03% |
| MSFT230818C00265000 | 2023-03-24 2:44PM EDT | 2023-08-18 | 31.65 | 31.95 | 34.55 | -0.41 | -1.28% | 4 | 3,865 | 37.78% |
| MSFT230915C00265000 | 2023-03-24 3:35PM EDT | 2023-09-15 | 34.01 | 33.65 | 35.15 | +0.82 | +2.47% | 17 | 1,665 | 35.45% |
| MSFT231020C00265000 | 2023-03-23 11:30AM EDT | 2023-10-20 | 36.26 | 36.55 | 38.45 | 0.00 | - | 22 | 129 | 36.49% |
| MSFT231117C00265000 | 2023-03-24 2:19PM EDT | 2023-11-17 | 37.64 | 38.20 | 39.70 | +1.59 | +4.41% | 209 | 40 | 35.74% |
| MSFT240119C00265000 | 2023-03-24 3:59PM EDT | 2024-01-19 | 42.50 | 41.30 | 43.50 | +2.70 | +6.78% | 49 | 3,836 | 35.74% |
| MSFT240621C00265000 | 2023-03-23 12:44PM EDT | 2024-06-21 | 49.07 | 48.25 | 51.75 | -0.83 | -1.66% | 1 | 893 | 36.06% |
| MSFT241220C00265000 | 2023-03-22 12:23PM EDT | 2024-12-20 | 55.10 | 55.05 | 59.25 | 0.00 | - | 4 | 157 | 35.86% |
| MSFT250117C00265000 | 2023-03-24 3:49PM EDT | 2025-01-17 | 58.47 | 56.75 | 60.50 | +2.47 | +4.41% | 10 | 2,494 | 35.98% |
| MSFT250620C00265000 | 2023-03-23 12:51PM EDT | 2025-06-20 | 63.40 | 61.15 | 65.90 | 0.00 | - | 2 | 172 | 35.87% |
| MSFT251219C00265000 | 2023-03-23 2:48PM EDT | 2025-12-19 | 65.85 | 66.60 | 70.90 | 0.00 | - | 2 | 97 | 35.34% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00265000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.69 | 0.60 | 0.75 | -0.58 | -45.67% | 7,863 | 7,388 | 34.67% |
| MSFT230406P00265000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 1.55 | 1.36 | 1.71 | -0.95 | -38.00% | 301 | 1,052 | 33.42% |
| MSFT230414P00265000 | 2023-03-24 3:55PM EDT | 2023-04-14 | 2.85 | 2.28 | 2.90 | -0.43 | -13.11% | 148 | 668 | 32.64% |
| MSFT230421P00265000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 3.57 | 3.40 | 3.55 | -0.46 | -11.41% | 1,000 | 7,203 | 31.02% |
| MSFT230428P00265000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 5.15 | 5.05 | 5.20 | -0.75 | -12.71% | 56 | 399 | 33.62% |
| MSFT230519P00265000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 7.38 | 7.30 | 7.45 | -1.12 | -13.18% | 748 | 4,331 | 32.56% |
| MSFT230616P00265000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 9.65 | 8.85 | 10.05 | -0.20 | -2.03% | 93 | 4,519 | 32.02% |
| MSFT230721P00265000 | 2023-03-24 3:31PM EDT | 2023-07-21 | 11.27 | 11.25 | 11.40 | -0.68 | -5.69% | 37 | 3,769 | 29.23% |
| MSFT230818P00265000 | 2023-03-24 10:29AM EDT | 2023-08-18 | 14.20 | 12.00 | 15.55 | -0.25 | -1.73% | 48 | 2,236 | 32.63% |
| MSFT230915P00265000 | 2023-03-24 3:05PM EDT | 2023-09-15 | 14.98 | 13.85 | 16.80 | -0.82 | -5.19% | 81 | 2,159 | 31.64% |
| MSFT231020P00265000 | 2023-03-24 3:37PM EDT | 2023-10-20 | 16.18 | 14.75 | 18.00 | +0.93 | +6.10% | 4 | 169 | 30.39% |
| MSFT231117P00265000 | 2023-03-24 3:34PM EDT | 2023-11-17 | 17.59 | 16.60 | 17.90 | -1.76 | -9.10% | 123 | 165 | 28.43% |
| MSFT240119P00265000 | 2023-03-24 3:44PM EDT | 2024-01-19 | 19.55 | 18.55 | 20.70 | -1.03 | -5.00% | 15 | 4,855 | 28.22% |
| MSFT240621P00265000 | 2023-03-23 2:40PM EDT | 2024-06-21 | 25.35 | 23.20 | 25.90 | 0.00 | - | 151 | 1,137 | 27.37% |
| MSFT241220P00265000 | 2023-03-23 11:19AM EDT | 2024-12-20 | 28.00 | 26.75 | 29.50 | 0.00 | - | 2 | 28 | 25.72% |
| MSFT250117P00265000 | 2023-03-24 3:41PM EDT | 2025-01-17 | 29.73 | 28.00 | 31.40 | -0.57 | -1.88% | 1 | 2,231 | 26.50% |
| MSFT250620P00265000 | 2023-03-20 3:32PM EDT | 2025-06-20 | 35.01 | 30.00 | 35.00 | 0.00 | - | 15 | 134 | 26.16% |
| MSFT251219P00265000 | 2023-03-23 2:41PM EDT | 2025-12-19 | 36.65 | 33.05 | 37.45 | 0.00 | - | 2 | 24 | 25.07% |
© 2023 Yahoo. All rights reserved.
