Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:305.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00305000 | 2023-03-23 2:49PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 1,910 | 50.00% |
| MSFT230331C00305000 | 2023-03-24 9:36AM EDT | 2023-03-31 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 221 | 1,024 | 32.52% |
| MSFT230406C00305000 | 2023-03-24 9:36AM EDT | 2023-04-06 | 0.32 | 0.33 | 0.35 | 0.00 | - | 1 | 2,086 | 29.74% |
| MSFT230414C00305000 | 2023-03-24 9:36AM EDT | 2023-04-14 | 0.71 | 0.72 | 0.76 | -0.04 | -5.33% | 2 | 769 | 28.21% |
| MSFT230421C00305000 | 2023-03-24 9:37AM EDT | 2023-04-21 | 1.12 | 1.09 | 1.12 | -0.02 | -1.75% | 15 | 32,900 | 27.20% |
| MSFT230428C00305000 | 2023-03-23 3:37PM EDT | 2023-04-28 | 2.24 | 2.14 | 2.22 | 0.00 | - | 232 | 6,869 | 30.10% |
| MSFT230519C00305000 | 2023-03-24 9:37AM EDT | 2023-05-19 | 3.91 | 3.80 | 3.90 | +0.01 | +0.26% | 72 | 3,191 | 29.49% |
| MSFT230616C00305000 | 2023-03-24 9:37AM EDT | 2023-06-16 | 5.95 | 5.95 | 6.05 | -0.25 | -4.03% | 3 | 4,539 | 29.24% |
| MSFT230721C00305000 | 2023-03-23 2:48PM EDT | 2023-07-21 | 8.10 | 8.40 | 8.55 | 0.00 | - | 297 | 1,547 | 29.19% |
| MSFT230818C00305000 | 2023-03-24 9:34AM EDT | 2023-08-18 | 11.25 | 10.80 | 10.90 | +0.35 | +3.21% | 6 | 512 | 29.98% |
| MSFT230915C00305000 | 2023-03-23 3:20PM EDT | 2023-09-15 | 12.10 | 12.25 | 12.40 | 0.00 | - | 180 | 2,353 | 29.59% |
| MSFT231020C00305000 | 2023-03-23 10:32AM EDT | 2023-10-20 | 14.40 | 14.65 | 14.85 | 0.00 | - | 25 | 485 | 30.11% |
| MSFT231117C00305000 | 2023-03-23 2:48PM EDT | 2023-11-17 | 16.33 | 15.60 | 17.45 | 0.00 | - | 1 | 75 | 31.31% |
| MSFT240119C00305000 | 2023-03-23 3:37PM EDT | 2024-01-19 | 20.45 | 19.25 | 20.35 | 0.00 | - | 122 | 7,344 | 30.81% |
| MSFT240621C00305000 | 2023-03-23 12:03PM EDT | 2024-06-21 | 29.19 | 25.65 | 28.45 | 0.00 | - | 30 | 1,078 | 31.70% |
| MSFT241220C00305000 | 2023-03-17 10:49AM EDT | 2024-12-20 | 38.10 | 33.80 | 36.80 | 0.00 | - | 1 | 27 | 32.52% |
| MSFT250117C00305000 | 2023-03-17 2:37PM EDT | 2025-01-17 | 38.01 | 35.20 | 37.65 | 0.00 | - | 6 | 610 | 32.40% |
| MSFT250620C00305000 | 2023-03-22 11:40AM EDT | 2025-06-20 | 42.70 | 40.05 | 42.90 | 0.00 | - | 1 | 282 | 32.36% |
| MSFT251219C00305000 | 2023-03-15 10:56AM EDT | 2025-12-19 | 40.52 | 45.15 | 48.95 | 0.00 | - | 1 | 105 | 32.59% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00305000 | 2023-03-22 3:26PM EDT | 2023-03-24 | 27.85 | 27.50 | 29.55 | 0.00 | - | 3 | 17 | 124.81% |
| MSFT230331P00305000 | 2023-03-22 2:32PM EDT | 2023-03-31 | 25.30 | 27.30 | 29.10 | 0.00 | - | 8 | 25 | 52.42% |
| MSFT230406P00305000 | 2023-03-17 10:16AM EDT | 2023-04-06 | 22.95 | 27.25 | 29.90 | 0.00 | - | 7 | 7 | 46.40% |
| MSFT230414P00305000 | 2023-03-21 3:38PM EDT | 2023-04-14 | 31.95 | 27.70 | 29.90 | 0.00 | - | 6 | 12 | 37.01% |
| MSFT230421P00305000 | 2023-03-22 1:30PM EDT | 2023-04-21 | 28.10 | 27.75 | 30.35 | 0.00 | - | 11 | 63 | 34.56% |
| MSFT230428P00305000 | 2023-03-20 11:12AM EDT | 2023-04-28 | 34.00 | 28.25 | 31.25 | 0.00 | - | 9 | 51 | 34.83% |
| MSFT230519P00305000 | 2023-03-22 3:37PM EDT | 2023-05-19 | 31.05 | 29.30 | 32.15 | 0.00 | - | 1 | 3 | 30.48% |
| MSFT230616P00305000 | 2023-03-16 11:52AM EDT | 2023-06-16 | 34.45 | 30.85 | 33.85 | 0.00 | - | 1 | 41 | 28.96% |
| MSFT230721P00305000 | 2023-03-17 2:45PM EDT | 2023-07-21 | 33.05 | 32.45 | 34.40 | 0.00 | - | 24 | 37 | 25.42% |
| MSFT230818P00305000 | 2023-03-21 11:51AM EDT | 2023-08-18 | 38.95 | 33.65 | 35.45 | 0.00 | - | 2 | 15 | 24.64% |
| MSFT230915P00305000 | 2023-03-22 10:57AM EDT | 2023-09-15 | 35.00 | 35.15 | 37.25 | 0.00 | - | 10 | 68 | 25.25% |
| MSFT231020P00305000 | 2023-03-23 1:02PM EDT | 2023-10-20 | 34.09 | 35.85 | 38.80 | 0.00 | - | 9 | 28 | 25.09% |
| MSFT231117P00305000 | 2023-03-23 11:02AM EDT | 2023-11-17 | 35.26 | 37.15 | 40.35 | 0.00 | - | 8 | 12 | 25.44% |
| MSFT240119P00305000 | 2023-03-23 11:00AM EDT | 2024-01-19 | 37.15 | 39.05 | 41.95 | 0.00 | - | 1 | 609 | 24.32% |
| MSFT240621P00305000 | 2023-03-23 1:39PM EDT | 2024-06-21 | 42.88 | 43.20 | 46.95 | 0.00 | - | 1 | 267 | 24.00% |
| MSFT241220P00305000 | 2023-03-14 12:05PM EDT | 2024-12-20 | 56.90 | 47.10 | 50.80 | 0.00 | - | 2 | 3 | 22.98% |
| MSFT250117P00305000 | 2023-03-23 11:25AM EDT | 2025-01-17 | 46.50 | 48.35 | 51.95 | 0.00 | - | 1 | 815 | 23.28% |
| MSFT250620P00305000 | 2023-03-22 9:40AM EDT | 2025-06-20 | 52.72 | 51.10 | 54.90 | 0.00 | - | 1 | 9 | 22.78% |
| MSFT251219P00305000 | 2023-03-16 1:07PM EDT | 2025-12-19 | 54.28 | 54.05 | 57.95 | 0.00 | - | - | 2 | 22.28% |
© 2023 Yahoo. All rights reserved.
