Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 2024-06-21 | 210.65 | 207.85 | 210.70 | 0.00 | - | 3 | 1,000 | 185.30% |
| MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 2024-09-20 | 214.45 | 186.25 | 190.50 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 2024-12-20 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 64.04% |
| MSFT250117C00215000 | 2024-04-29 2:17PM EDT | 2025-01-17 | 194.16 | 196.50 | 200.50 | 0.00 | - | 11 | 507 | 59.18% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 2025-06-20 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 68.65% |
| MSFT251219C00215000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 197.00 | 204.50 | 209.00 | 0.00 | - | 3 | 72 | 52.34% |
| MSFT260116C00215000 | 2024-03-21 2:42PM EDT | 2026-01-16 | 231.75 | 199.50 | 204.00 | 0.00 | - | 3 | 29 | 45.45% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 55.35% |
| MSFT261218C00215000 | 2024-04-23 10:38AM EDT | 2026-12-18 | 216.53 | 212.50 | 217.50 | 0.00 | - | 1 | 5 | 48.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 916 | 110.94% |
| MSFT240621P00215000 | 2024-04-26 2:12PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.07 | 0.00 | - | 573 | 2,103 | 61.33% |
| MSFT240920P00215000 | 2024-04-30 10:13AM EDT | 2024-09-20 | 0.16 | 0.10 | 0.21 | 0.00 | - | 8 | 1,847 | 42.97% |
| MSFT241220P00215000 | 2024-05-03 11:14AM EDT | 2024-12-20 | 0.27 | 0.26 | 0.63 | -0.39 | -59.09% | 25 | 349 | 38.76% |
| MSFT250117P00215000 | 2024-04-26 1:18PM EDT | 2025-01-17 | 0.69 | 0.50 | 0.76 | 0.00 | - | 20 | 2,717 | 37.66% |
| MSFT250620P00215000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 1.53 | 0.00 | 5.00 | 0.00 | - | 2 | 160 | 43.19% |
| MSFT251219P00215000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 3.00 | 0.93 | 4.25 | 0.00 | - | 2 | 328 | 34.58% |
| MSFT260116P00215000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 3.88 | 1.23 | 4.35 | 0.00 | - | 6 | 290 | 33.98% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 32.18% |
| MSFT261218P00215000 | 2024-05-02 3:35PM EDT | 2026-12-18 | 5.70 | 3.00 | 7.50 | 0.00 | - | 1 | 19 | 31.53% |
© 2024 Yahoo. All rights reserved.