Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:275.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00275000 | 2023-03-22 9:46AM EDT | 2023-03-24 | 2.94 | 2.92 | 2.95 | -0.11 | -3.61% | 922 | 0 | 39.14% |
| MSFT230331C00275000 | 2023-03-22 9:45AM EDT | 2023-03-31 | 4.60 | 4.75 | 4.85 | -0.30 | -6.12% | 180 | 4,443 | 32.09% |
| MSFT230406C00275000 | 2023-03-22 9:44AM EDT | 2023-04-06 | 5.70 | 5.75 | 5.85 | -0.45 | -7.32% | 109 | 2,278 | 29.77% |
| MSFT230414C00275000 | 2023-03-22 9:31AM EDT | 2023-04-14 | 7.50 | 7.20 | 7.30 | 0.00 | - | 2 | 1,822 | 29.52% |
| MSFT230421C00275000 | 2023-03-22 9:45AM EDT | 2023-04-21 | 8.29 | 8.45 | 8.55 | -0.36 | -4.16% | 187 | 20,912 | 29.91% |
| MSFT230428C00275000 | 2023-03-22 9:41AM EDT | 2023-04-28 | 10.50 | 10.45 | 10.60 | -0.25 | -2.33% | 21 | 791 | 32.86% |
| MSFT230519C00275000 | 2023-03-22 9:43AM EDT | 2023-05-19 | 12.85 | 12.80 | 12.90 | -0.35 | -2.65% | 7 | 8,255 | 31.62% |
| MSFT230616C00275000 | 2023-03-22 9:43AM EDT | 2023-06-16 | 15.60 | 15.40 | 15.55 | -0.37 | -2.32% | 23 | 9,064 | 31.02% |
| MSFT230721C00275000 | 2023-03-22 9:44AM EDT | 2023-07-21 | 18.50 | 18.40 | 18.70 | -0.25 | -1.33% | 85 | 2,005 | 31.20% |
| MSFT230818C00275000 | 2023-03-21 3:58PM EDT | 2023-08-18 | 21.65 | 20.75 | 21.50 | 0.00 | - | 67 | 834 | 32.15% |
| MSFT230915C00275000 | 2023-03-22 9:43AM EDT | 2023-09-15 | 23.30 | 23.00 | 23.45 | -0.16 | -0.68% | 5 | 2,401 | 32.09% |
| MSFT231020C00275000 | 2023-03-21 3:52PM EDT | 2023-10-20 | 26.33 | 25.65 | 26.60 | +0.08 | +0.30% | 2 | 279 | 33.13% |
| MSFT231117C00275000 | 2023-03-20 12:06PM EDT | 2023-11-17 | 27.50 | 27.60 | 28.30 | 0.00 | - | 21 | 35 | 33.08% |
| MSFT240119C00275000 | 2023-03-21 3:45PM EDT | 2024-01-19 | 31.94 | 30.20 | 32.95 | 0.00 | - | 94 | 3,898 | 34.16% |
| MSFT240621C00275000 | 2023-03-21 3:56PM EDT | 2024-06-21 | 40.00 | 39.00 | 41.25 | 0.00 | - | 5 | 0 | 34.71% |
| MSFT241220C00275000 | 2023-03-17 9:41AM EDT | 2024-12-20 | 52.48 | 46.55 | 50.15 | 0.00 | - | 3 | 151 | 35.66% |
| MSFT250117C00275000 | 2023-03-21 11:52AM EDT | 2025-01-17 | 47.98 | 47.90 | 50.80 | 0.00 | - | 1 | 1,466 | 35.35% |
| MSFT250620C00275000 | 2023-03-20 12:19PM EDT | 2025-06-20 | 53.55 | 52.20 | 56.45 | 0.00 | - | 2 | 93 | 35.42% |
| MSFT251219C00275000 | 2023-03-21 1:04PM EDT | 2025-12-19 | 59.26 | 58.20 | 62.50 | 0.00 | - | 3 | 74 | 35.52% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00275000 | 2023-03-22 9:44AM EDT | 2023-03-24 | 4.29 | 4.25 | 4.35 | -0.06 | -1.38% | 214 | 0 | 32.69% |
| MSFT230331P00275000 | 2023-03-22 9:44AM EDT | 2023-03-31 | 5.95 | 5.95 | 6.05 | -0.05 | -0.83% | 114 | 0 | 27.49% |
| MSFT230406P00275000 | 2023-03-22 9:39AM EDT | 2023-04-06 | 7.11 | 6.85 | 6.95 | +0.21 | +3.04% | 2 | 11,365 | 25.71% |
| MSFT230414P00275000 | 2023-03-22 9:45AM EDT | 2023-04-14 | 8.15 | 7.80 | 7.90 | +0.10 | +1.24% | 83 | 623 | 24.41% |
| MSFT230421P00275000 | 2023-03-22 9:45AM EDT | 2023-04-21 | 9.00 | 8.65 | 8.75 | +0.10 | +1.12% | 17 | 6,531 | 24.17% |
| MSFT230428P00275000 | 2023-03-21 3:44PM EDT | 2023-04-28 | 10.55 | 10.60 | 10.75 | 0.00 | - | 211 | 2,829 | 27.53% |
| MSFT230519P00275000 | 2023-03-22 9:38AM EDT | 2023-05-19 | 12.90 | 12.75 | 12.90 | +0.15 | +1.18% | 64 | 3,851 | 27.01% |
| MSFT230616P00275000 | 2023-03-22 9:42AM EDT | 2023-06-16 | 14.85 | 14.65 | 14.75 | -0.05 | -0.34% | 12 | 5,617 | 25.72% |
| MSFT230721P00275000 | 2023-03-21 3:22PM EDT | 2023-07-21 | 17.01 | 16.65 | 16.80 | 0.00 | - | 41 | 3,444 | 24.98% |
| MSFT230818P00275000 | 2023-03-21 2:09PM EDT | 2023-08-18 | 19.80 | 18.55 | 18.70 | 0.00 | - | 9 | 478 | 25.25% |
| MSFT230915P00275000 | 2023-03-21 3:58PM EDT | 2023-09-15 | 20.10 | 19.95 | 20.05 | 0.00 | - | 148 | 1,790 | 24.96% |
| MSFT231020P00275000 | 2023-03-21 3:12PM EDT | 2023-10-20 | 21.97 | 21.35 | 21.55 | 0.00 | - | 13 | 0 | 24.63% |
| MSFT231117P00275000 | 2023-03-21 11:43AM EDT | 2023-11-17 | 24.57 | 22.80 | 24.60 | 0.00 | - | 1 | 22 | 26.61% |
| MSFT240119P00275000 | 2023-03-21 3:43PM EDT | 2024-01-19 | 25.15 | 24.10 | 25.30 | 0.00 | - | 64 | 2,721 | 24.40% |
| MSFT240621P00275000 | 2023-03-21 3:40PM EDT | 2024-06-21 | 30.00 | 29.55 | 31.75 | 0.00 | - | 457 | 1,331 | 25.20% |
| MSFT241220P00275000 | 2023-03-20 11:51AM EDT | 2024-12-20 | 36.40 | 33.10 | 35.00 | 0.00 | - | 4 | 49 | 23.59% |
| MSFT250117P00275000 | 2023-03-21 11:12AM EDT | 2025-01-17 | 36.30 | 33.75 | 36.55 | 0.00 | - | 1 | 0 | 24.15% |
| MSFT250620P00275000 | 2023-03-21 10:02AM EDT | 2025-06-20 | 38.45 | 35.75 | 38.90 | 0.00 | - | 3 | 32 | 23.23% |
| MSFT251219P00275000 | 2023-03-20 11:37AM EDT | 2025-12-19 | 43.25 | 39.00 | 42.45 | 0.00 | - | 1 | 26 | 23.02% |
© 2023 Yahoo. All rights reserved.
