Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00200000 | 2024-04-17 2:08PM EDT | 2024-05-17 | 213.72 | 208.75 | 210.65 | 0.00 | - | 11 | 14 | 133.35% |
| MSFT240621C00200000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 205.66 | 208.45 | 211.50 | 0.00 | - | 1 | 2,409 | 89.84% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 2024-07-19 | 225.75 | 210.60 | 212.10 | 0.00 | - | 1 | 2 | 87.13% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 2024-08-16 | 217.37 | 210.10 | 213.85 | 0.00 | - | 1 | 2 | 79.61% |
| MSFT240920C00200000 | 2024-04-22 9:46AM EDT | 2024-09-20 | 204.70 | 210.65 | 214.45 | 0.00 | - | 1 | 23 | 72.47% |
| MSFT241220C00200000 | 2024-04-22 3:32PM EDT | 2024-12-20 | 207.32 | 213.00 | 217.35 | 0.00 | - | 2 | 954 | 65.38% |
| MSFT250117C00200000 | 2024-04-23 12:21PM EDT | 2025-01-17 | 214.62 | 214.00 | 217.15 | 0.00 | - | 1 | 692 | 62.91% |
| MSFT250620C00200000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 211.00 | 217.00 | 222.00 | 0.00 | - | 1 | 123 | 57.33% |
| MSFT251219C00200000 | 2024-04-17 10:07AM EDT | 2025-12-19 | 230.85 | 221.00 | 225.50 | 0.00 | - | 2 | 174 | 52.88% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 2026-01-16 | 215.70 | 222.00 | 226.50 | 0.00 | - | 1 | 119 | 52.90% |
| MSFT260618C00200000 | 2024-04-08 10:21AM EDT | 2026-06-18 | 243.00 | 224.50 | 229.00 | 0.00 | - | 1 | 15 | 50.09% |
| MSFT261218C00200000 | 2024-04-23 12:18PM EDT | 2026-12-18 | 229.20 | 228.00 | 233.00 | 0.00 | - | 1 | 154 | 50.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 540 | 90.63% |
| MSFT240621P00200000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 57 | 5,545 | 57.81% |
| MSFT240719P00200000 | 2024-04-11 12:03PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.09 | +0.01 | +20.00% | 1 | 78 | 51.76% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.56 | 0.00 | - | 15 | 36 | 54.44% |
| MSFT240920P00200000 | 2024-04-19 12:49PM EDT | 2024-09-20 | 0.29 | 0.10 | 0.22 | 0.00 | - | 2 | 2,699 | 46.24% |
| MSFT241220P00200000 | 2024-04-19 12:32PM EDT | 2024-12-20 | 0.60 | 0.41 | 0.51 | 0.00 | - | 1 | 1,025 | 40.75% |
| MSFT250117P00200000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 0.48 | 0.43 | 0.59 | -0.08 | -14.29% | 1 | 6,916 | 39.38% |
| MSFT250620P00200000 | 2024-04-19 2:49PM EDT | 2025-06-20 | 1.71 | 1.00 | 3.20 | 0.00 | - | 10 | 726 | 42.37% |
| MSFT251219P00200000 | 2024-04-24 3:26PM EDT | 2025-12-19 | 2.30 | 1.90 | 2.90 | -0.10 | -4.17% | 20 | 992 | 34.70% |
| MSFT260116P00200000 | 2024-04-24 3:25PM EDT | 2026-01-16 | 2.49 | 2.04 | 3.05 | +0.13 | +5.51% | 3 | 1,027 | 34.28% |
| MSFT260618P00200000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 3.50 | 1.19 | 5.00 | 0.00 | - | 1 | 13 | 34.44% |
| MSFT261218P00200000 | 2024-04-24 10:37AM EDT | 2026-12-18 | 4.45 | 2.81 | 5.35 | -0.25 | -5.32% | 2 | 77 | 31.54% |
© 2024 Yahoo. All rights reserved.