Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:350.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00350000 | 2023-03-21 9:30AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 87.50% |
| MSFT230331C00350000 | 2023-03-22 9:43AM EDT | 2023-03-31 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 1 | 250 | 59.77% |
| MSFT230406C00350000 | 2023-03-21 12:10PM EDT | 2023-04-06 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 654 | 47.27% |
| MSFT230414C00350000 | 2023-03-20 11:01AM EDT | 2023-04-14 | 0.09 | 0.00 | 0.51 | 0.00 | - | 22 | 0 | 52.12% |
| MSFT230421C00350000 | 2023-03-21 9:54AM EDT | 2023-04-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 0 | 33.99% |
| MSFT230428C00350000 | 2023-03-21 11:29AM EDT | 2023-04-28 | 0.09 | 0.07 | 0.11 | 0.00 | - | 1 | 372 | 33.01% |
| MSFT230519C00350000 | 2023-03-22 9:34AM EDT | 2023-05-19 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 3 | 789 | 28.71% |
| MSFT230616C00350000 | 2023-03-21 2:54PM EDT | 2023-06-16 | 0.46 | 0.44 | 0.48 | 0.00 | - | 112 | 7,658 | 27.09% |
| MSFT230721C00350000 | 2023-03-21 3:42PM EDT | 2023-07-21 | 0.93 | 0.88 | 0.92 | 0.00 | - | 29 | 1,304 | 25.81% |
| MSFT230818C00350000 | 2023-03-22 9:31AM EDT | 2023-08-18 | 1.56 | 1.47 | 1.53 | +0.01 | +0.65% | 1 | 0 | 25.93% |
| MSFT230915C00350000 | 2023-03-21 12:59PM EDT | 2023-09-15 | 2.14 | 2.12 | 2.18 | 0.00 | - | 19 | 0 | 25.91% |
| MSFT231020C00350000 | 2023-03-21 12:59PM EDT | 2023-10-20 | 3.20 | 3.05 | 3.15 | +0.05 | +1.59% | 2 | 148 | 26.11% |
| MSFT231117C00350000 | 2023-03-21 2:21PM EDT | 2023-11-17 | 4.10 | 4.00 | 4.50 | 0.00 | - | 3 | 108 | 27.26% |
| MSFT240119C00350000 | 2023-03-22 9:30AM EDT | 2024-01-19 | 6.48 | 6.00 | 6.75 | +0.48 | +8.00% | 2 | 11,025 | 27.75% |
| MSFT240621C00350000 | 2023-03-21 3:23PM EDT | 2024-06-21 | 12.30 | 11.30 | 13.30 | 0.00 | - | 11 | 2,982 | 29.52% |
| MSFT241220C00350000 | 2023-03-20 2:01PM EDT | 2024-12-20 | 18.30 | 17.30 | 19.60 | 0.00 | - | 28 | 719 | 29.92% |
| MSFT250117C00350000 | 2023-03-21 3:47PM EDT | 2025-01-17 | 19.92 | 17.95 | 20.70 | 0.00 | - | 216 | 4,020 | 30.10% |
| MSFT250620C00350000 | 2023-03-17 3:35PM EDT | 2025-06-20 | 27.20 | 23.75 | 27.35 | 0.00 | - | 4 | 397 | 31.46% |
| MSFT251219C00350000 | 2023-03-21 9:30AM EDT | 2025-12-19 | 32.80 | 28.70 | 32.70 | 0.00 | - | 2 | 119 | 31.52% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00350000 | 2023-03-21 9:42AM EDT | 2023-03-24 | 75.85 | 76.55 | 77.10 | 0.00 | - | 1 | 0 | 126.37% |
| MSFT230331P00350000 | 2023-02-15 2:00PM EDT | 2023-03-31 | 82.80 | 70.05 | 73.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230414P00350000 | 2023-03-07 3:53PM EDT | 2023-04-14 | 96.28 | 74.70 | 78.35 | 0.00 | - | - | 0 | 63.99% |
| MSFT230421P00350000 | 2023-03-07 2:47PM EDT | 2023-04-21 | 95.00 | 75.65 | 78.15 | 0.00 | - | 2 | 0 | 54.49% |
| MSFT230428P00350000 | 2023-03-14 11:30AM EDT | 2023-04-28 | 90.54 | 75.30 | 78.45 | 0.00 | - | - | 0 | 51.64% |
| MSFT230519P00350000 | 2023-03-07 11:15AM EDT | 2023-05-19 | 95.25 | 75.90 | 78.10 | 0.00 | - | 1 | 0 | 39.17% |
| MSFT230616P00350000 | 2023-03-17 11:23AM EDT | 2023-06-16 | 71.95 | 75.90 | 78.05 | 0.00 | - | 1 | 0 | 31.98% |
| MSFT230721P00350000 | 2023-03-20 10:04AM EDT | 2023-07-21 | 76.94 | 75.65 | 78.25 | 0.00 | - | 2 | 0 | 27.97% |
| MSFT230915P00350000 | 2023-03-20 10:04AM EDT | 2023-09-15 | 76.75 | 75.85 | 78.05 | 0.00 | - | 3 | 0 | 22.39% |
| MSFT231020P00350000 | 2023-03-09 4:12PM EDT | 2023-10-20 | 97.05 | 75.85 | 78.05 | 0.00 | - | - | 0 | 20.48% |
| MSFT240119P00350000 | 2023-03-17 11:03AM EDT | 2024-01-19 | 72.30 | 76.10 | 78.85 | 0.00 | - | 30 | 0 | 19.33% |
| MSFT240621P00350000 | 2023-02-06 12:45PM EDT | 2024-06-21 | 92.90 | 94.55 | 98.50 | 0.00 | - | 2 | 1 | 37.19% |
| MSFT250117P00350000 | 2023-03-17 11:17AM EDT | 2025-01-17 | 76.88 | 79.05 | 81.80 | 0.00 | - | 60 | 75 | 16.87% |
| MSFT250620P00350000 | 2023-02-13 12:32PM EDT | 2025-06-20 | 81.10 | 87.00 | 91.90 | 0.00 | - | 2 | 4 | 23.29% |
| MSFT251219P00350000 | 2023-03-01 10:30AM EDT | 2025-12-19 | 99.80 | 82.00 | 87.00 | 0.00 | - | 1 | 14 | 17.82% |
© 2023 Yahoo. All rights reserved.
