Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:225.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00225000 | 2024-04-16 12:13PM EDT | 2024-04-19 | 191.47 | 175.05 | 176.45 | 0.00 | - | 2 | 5 | 648.44% |
| MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 269.48% |
| MSFT240621C00225000 | 2024-04-16 12:13PM EDT | 2024-06-21 | 193.15 | 176.45 | 177.50 | 0.00 | - | 2 | 273 | 89.97% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 2024-12-20 | 211.93 | 182.25 | 183.55 | 0.00 | - | 1 | 97 | 60.57% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 2025-01-17 | 205.00 | 183.15 | 186.00 | 0.00 | - | 1 | 564 | 60.52% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 2025-06-20 | 204.00 | 186.80 | 190.80 | 0.00 | - | 1 | 147 | 54.19% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 2025-12-19 | 212.52 | 191.50 | 196.50 | 0.00 | - | 1 | 36 | 50.79% |
| MSFT260116C00225000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 216.00 | 192.50 | 196.80 | 0.00 | - | 1 | 25 | 50.29% |
| MSFT260618C00225000 | 2024-03-21 9:36AM EDT | 2026-06-18 | 225.50 | 196.00 | 200.70 | 0.00 | - | - | 10 | 50.27% |
| MSFT261218C00225000 | 2024-04-12 1:22PM EDT | 2026-12-18 | 222.00 | 200.50 | 205.50 | 0.00 | - | 1 | 15 | 48.79% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00225000 | 2024-03-21 12:52PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 302 | 353.13% |
| MSFT240517P00225000 | 2024-03-27 12:13PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.06 | 0.00 | - | 7 | 56 | 69.53% |
| MSFT240621P00225000 | 2024-04-19 1:35PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.14 | +0.02 | +20.00% | 233 | 3,680 | 53.91% |
| MSFT240920P00225000 | 2024-04-19 11:58AM EDT | 2024-09-20 | 0.51 | 0.48 | 0.61 | +0.10 | +24.39% | 10 | 225 | 42.80% |
| MSFT241220P00225000 | 2024-04-15 12:11PM EDT | 2024-12-20 | 0.92 | 1.07 | 1.27 | 0.00 | - | 101 | 608 | 38.33% |
| MSFT250117P00225000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 1.19 | 1.20 | 1.43 | 0.00 | - | 1 | 1,959 | 37.12% |
| MSFT250620P00225000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 2.22 | 0.50 | 5.00 | 0.00 | - | 25 | 373 | 38.94% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 2025-12-19 | 3.83 | 2.00 | 4.50 | 0.00 | - | 5 | 500 | 31.77% |
| MSFT260116P00225000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 4.50 | 3.55 | 4.65 | +0.48 | +11.94% | 1 | 435 | 31.32% |
| MSFT260618P00225000 | 2024-03-12 10:53AM EDT | 2026-06-18 | 4.10 | 2.50 | 6.50 | 0.00 | - | 5 | 43 | 30.71% |
| MSFT261218P00225000 | 2024-04-16 10:04AM EDT | 2026-12-18 | 6.55 | 6.00 | 7.40 | 0.00 | - | 1 | 23 | 28.71% |
© 2024 Yahoo. All rights reserved.