Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:340.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00340000 | 2023-03-23 10:57AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 50.00% |
| MSFT230331C00340000 | 2023-03-23 1:36PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 25.00% |
| MSFT230406C00340000 | 2023-03-23 2:32PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 211 | 263 | 25.00% |
| MSFT230414C00340000 | 2023-03-23 11:44AM EDT | 2023-04-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 12.50% |
| MSFT230421C00340000 | 2023-03-23 2:53PM EDT | 2023-04-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 117 | 2,898 | 12.50% |
| MSFT230428C00340000 | 2023-03-23 2:37PM EDT | 2023-04-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 31 | 53 | 12.50% |
| MSFT230519C00340000 | 2023-03-23 3:14PM EDT | 2023-05-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 190 | 602 | 12.50% |
| MSFT230616C00340000 | 2023-03-23 3:21PM EDT | 2023-06-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 206 | 3,850 | 6.25% |
| MSFT230721C00340000 | 2023-03-23 2:39PM EDT | 2023-07-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 78 | 1,436 | 6.25% |
| MSFT230818C00340000 | 2023-03-23 2:37PM EDT | 2023-08-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 63 | 470 | 6.25% |
| MSFT230915C00340000 | 2023-03-23 2:27PM EDT | 2023-09-15 | 4.21 | 0.00 | 0.00 | 0.00 | - | 15 | 4,862 | 6.25% |
| MSFT231020C00340000 | 2023-03-23 11:14AM EDT | 2023-10-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 24 | 243 | 6.25% |
| MSFT231117C00340000 | 2023-03-23 11:53AM EDT | 2023-11-17 | 7.37 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 6.25% |
| MSFT240119C00340000 | 2023-03-23 3:56PM EDT | 2024-01-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1,134 | 5,047 | 6.25% |
| MSFT240621C00340000 | 2023-03-23 2:02PM EDT | 2024-06-21 | 15.95 | 0.00 | 0.00 | 0.00 | - | 14 | 861 | 3.13% |
| MSFT241220C00340000 | 2023-03-22 12:50PM EDT | 2024-12-20 | 22.79 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 3.13% |
| MSFT250117C00340000 | 2023-03-23 2:02PM EDT | 2025-01-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 14 | 924 | 3.13% |
| MSFT250620C00340000 | 2023-03-23 2:22PM EDT | 2025-06-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 3.13% |
| MSFT251219C00340000 | 2023-03-21 9:30AM EDT | 2025-12-19 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00340000 | 2023-03-23 3:21PM EDT | 2023-03-24 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230331P00340000 | 2023-02-21 12:05PM EDT | 2023-03-31 | 86.79 | 58.40 | 59.90 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230421P00340000 | 2023-02-16 4:11PM EDT | 2023-04-21 | 75.48 | 59.90 | 62.70 | 0.00 | - | 24 | 0 | 37.84% |
| MSFT230428P00340000 | 2023-03-16 1:56PM EDT | 2023-04-28 | 64.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230616P00340000 | 2023-03-09 4:18PM EDT | 2023-06-16 | 85.70 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| MSFT230721P00340000 | 2023-03-15 11:00AM EDT | 2023-07-21 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230915P00340000 | 2023-03-22 3:21PM EDT | 2023-09-15 | 61.95 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT240119P00340000 | 2023-03-20 1:58PM EDT | 2024-01-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT240621P00340000 | 2023-03-02 12:10PM EDT | 2024-06-21 | 92.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00340000 | 2023-03-03 11:50AM EDT | 2024-12-20 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250117P00340000 | 2023-03-15 9:48AM EDT | 2025-01-17 | 83.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MSFT250620P00340000 | 2023-02-24 11:38AM EDT | 2025-06-20 | 92.72 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
