Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00230000 | 2024-03-27 12:15PM EDT | 2024-05-17 | 191.40 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| MSFT240621C00230000 | 2024-04-19 11:24AM EDT | 2024-06-21 | 173.33 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 0.00% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 102.79% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 88.74% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| MSFT250117C00230000 | 2024-04-19 10:26AM EDT | 2025-01-17 | 179.00 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 0.00% |
| MSFT250620C00230000 | 2024-03-26 11:03AM EDT | 2025-06-20 | 208.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 2025-09-19 | 203.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219C00230000 | 2024-04-08 11:58AM EDT | 2025-12-19 | 212.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 60.49% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218C00230000 | 2024-04-03 1:12PM EDT | 2026-12-18 | 217.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00230000 | 2024-04-19 3:19PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSFT240510P00230000 | 2024-04-18 2:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240517P00230000 | 2024-04-03 10:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 326 | 50.00% |
| MSFT240621P00230000 | 2024-04-19 12:08PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00230000 | 2024-04-17 11:45AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240816P00230000 | 2024-04-22 3:31PM EDT | 2024-08-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240920P00230000 | 2024-04-15 11:28AM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241018P00230000 | 2024-04-17 9:54AM EDT | 2024-10-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00230000 | 2024-04-19 12:52PM EDT | 2024-11-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| MSFT241220P00230000 | 2024-04-22 10:01AM EDT | 2024-12-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00230000 | 2024-04-22 3:17PM EDT | 2025-01-17 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250321P00230000 | 2024-04-22 11:20AM EDT | 2025-03-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT250620P00230000 | 2024-04-10 11:40AM EDT | 2025-06-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MSFT250919P00230000 | 2024-04-22 1:42PM EDT | 2025-09-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT251219P00230000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 34.41% |
| MSFT260618P00230000 | 2024-04-19 10:15AM EDT | 2026-06-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00230000 | 2024-04-09 2:48PM EDT | 2026-12-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.