Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 2024-05-17 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 340.20% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 2024-06-21 | 235.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 2024-07-19 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 157.19% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 2024-09-20 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 143.79% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 2024-12-20 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 116.96% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 2025-01-17 | 240.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 54.81% |
| MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 2025-12-19 | 248.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00190000 | 2024-03-22 1:52PM EDT | 2026-01-16 | 252.50 | 221.00 | 225.50 | 0.00 | - | 1 | 837 | 51.36% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 59.44% |
| MSFT261218C00190000 | 2024-03-06 11:06AM EDT | 2026-12-18 | 227.80 | 249.50 | 254.50 | 0.00 | - | 1 | 4 | 67.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 97.66% |
| MSFT240621P00190000 | 2024-04-22 9:43AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240719P00190000 | 2024-04-17 11:42AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 54.59% |
| MSFT240920P00190000 | 2024-02-28 4:38PM EDT | 2024-09-20 | 0.24 | 0.10 | 0.40 | 0.00 | - | 99 | 325 | 51.90% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00190000 | 2024-04-18 2:05PM EDT | 2025-01-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 48.88% |
| MSFT251219P00190000 | 2024-03-27 3:11PM EDT | 2025-12-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT260618P00190000 | 2024-04-17 3:11PM EDT | 2026-06-18 | 2.78 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| MSFT261218P00190000 | 2024-04-15 12:13PM EDT | 2026-12-18 | 3.48 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.