Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 2024-04-26 | 189.33 | 195.20 | 199.05 | 0.00 | - | 3 | 13 | 404.40% |
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 213.95 | 196.15 | 199.60 | 0.00 | - | 2 | 2 | 112.31% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 2024-06-21 | 191.70 | 196.50 | 200.30 | 0.00 | - | 1 | 1,757 | 82.67% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 198.00 | 201.75 | 0.00 | - | 1 | 1 | 81.68% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 197.76 | 210.00 | 214.00 | 0.00 | - | 2 | 36 | 100.64% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 200.00 | 204.00 | 0.00 | - | 2 | 4 | 65.89% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 88.68% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 201.95 | 205.15 | 0.00 | - | 1 | 117 | 61.02% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 2025-01-17 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 93.84% |
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 43.91% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 74.53% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 72.61% |
| MSFT260116C00210000 | 2024-02-22 2:06PM EDT | 2026-01-16 | 216.19 | 232.00 | 237.00 | 0.00 | - | 1 | 18 | 71.68% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 51.03% |
| MSFT261218C00210000 | 2024-02-29 11:25AM EDT | 2026-12-18 | 221.00 | 229.50 | 234.00 | 0.00 | - | 1 | 3 | 55.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-17 11:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 74 | 212.50% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 247 | 97.46% |
| MSFT240621P00210000 | 2024-04-23 1:11PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.08 | -0.07 | -58.33% | 1 | 5,160 | 58.59% |
| MSFT240719P00210000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 0.19 | 0.01 | 0.15 | 0.00 | - | 3 | 1,079 | 50.59% |
| MSFT240816P00210000 | 2024-04-16 11:15AM EDT | 2024-08-16 | 0.28 | 0.11 | 0.41 | 0.00 | - | 4 | 31 | 50.29% |
| MSFT240920P00210000 | 2024-04-19 12:52PM EDT | 2024-09-20 | 0.38 | 0.21 | 0.34 | 0.00 | - | 1 | 3,377 | 45.61% |
| MSFT241018P00210000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 0.45 | 0.25 | 0.59 | 0.00 | - | 101 | 135 | 45.19% |
| MSFT241115P00210000 | 2024-04-23 10:49AM EDT | 2024-11-15 | 0.50 | 0.41 | 0.58 | -0.08 | -13.79% | 1 | 107 | 41.92% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 2024-12-20 | 0.59 | 0.55 | 0.73 | 0.00 | - | 26 | 298 | 40.11% |
| MSFT250117P00210000 | 2024-04-18 2:18PM EDT | 2025-01-17 | 0.86 | 0.63 | 0.84 | 0.00 | - | 2 | 3,284 | 38.82% |
| MSFT250321P00210000 | 2024-04-23 3:47PM EDT | 2025-03-21 | 1.12 | 0.39 | 1.60 | -0.16 | -12.50% | 663 | 415 | 39.00% |
| MSFT250620P00210000 | 2024-04-23 3:16PM EDT | 2025-06-20 | 1.75 | 0.75 | 1.91 | -0.05 | -2.78% | 8 | 1,312 | 35.72% |
| MSFT250919P00210000 | 2024-04-23 3:18PM EDT | 2025-09-19 | 2.12 | 1.60 | 2.75 | -0.36 | -14.52% | 36 | 497 | 34.87% |
| MSFT251219P00210000 | 2024-04-10 10:58AM EDT | 2025-12-19 | 2.46 | 1.00 | 4.45 | 0.00 | - | 10 | 728 | 35.80% |
| MSFT260116P00210000 | 2024-03-28 2:55PM EDT | 2026-01-16 | 2.65 | 1.62 | 4.45 | 0.00 | - | 28 | 378 | 35.00% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 34.57% |
| MSFT261218P00210000 | 2024-04-22 9:36AM EDT | 2026-12-18 | 5.30 | 3.50 | 7.50 | 0.00 | - | 2 | 17 | 32.37% |
© 2024 Yahoo. All rights reserved.