Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 2024-05-17 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240621C00205000 | 2024-04-12 3:18PM EDT | 2024-06-21 | 217.70 | 203.55 | 206.55 | 0.00 | - | 1 | 245 | 88.18% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 2024-09-20 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 95.47% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 225.95 | 208.20 | 212.45 | 0.00 | - | 1 | 8 | 63.87% |
| MSFT250117C00205000 | 2024-03-28 12:41PM EDT | 2025-01-17 | 222.42 | 209.15 | 212.45 | 0.00 | - | 5 | 144 | 61.63% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 211.50 | 212.50 | 217.50 | 0.00 | - | 1 | 49 | 56.51% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 2025-12-19 | 217.75 | 216.50 | 221.50 | -6.33 | -2.82% | 1 | 30 | 52.31% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 223.65 | 217.50 | 222.00 | 0.00 | - | 1 | 838 | 52.01% |
| MSFT261218C00205000 | 2024-04-24 12:53PM EDT | 2026-12-18 | 224.75 | 224.50 | 229.00 | -11.27 | -4.78% | 1 | 5 | 50.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00205000 | 2024-04-03 9:38AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 15 | 942 | 88.28% |
| MSFT240621P00205000 | 2024-02-23 1:28PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 2,458 | 61.52% |
| MSFT240920P00205000 | 2024-04-19 12:45PM EDT | 2024-09-20 | 0.33 | 0.12 | 0.25 | 0.00 | - | 10 | 3,408 | 45.51% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 2024-12-20 | 0.55 | 0.42 | 0.59 | 0.00 | - | 37 | 518 | 40.30% |
| MSFT250117P00205000 | 2024-04-19 2:19PM EDT | 2025-01-17 | 0.85 | 0.46 | 0.68 | 0.00 | - | 12 | 782 | 38.95% |
| MSFT250620P00205000 | 2024-04-19 3:54PM EDT | 2025-06-20 | 1.85 | 0.02 | 3.45 | 0.00 | - | 4 | 206 | 41.79% |
| MSFT251219P00205000 | 2024-04-23 11:45AM EDT | 2025-12-19 | 4.20 | 1.11 | 4.00 | 0.00 | - | 2 | 333 | 36.13% |
| MSFT260116P00205000 | 2024-03-07 11:05AM EDT | 2026-01-16 | 2.97 | 1.06 | 3.95 | 0.00 | - | 2 | 226 | 35.22% |
| MSFT260618P00205000 | 2024-04-02 12:21PM EDT | 2026-06-18 | 3.50 | 1.43 | 5.50 | 0.00 | - | 1 | 2 | 34.23% |
| MSFT261218P00205000 | 2024-04-18 12:36PM EDT | 2026-12-18 | 5.00 | 3.00 | 7.00 | 0.00 | - | 5 | 16 | 32.83% |
© 2024 Yahoo. All rights reserved.