Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:235.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00235000 | 2024-04-26 3:07PM EDT | 2024-04-26 | 174.15 | 174.00 | 174.80 | -13.55 | -7.22% | 6 | 6 | 559.96% |
| MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 174.16 | 190.60 | 194.10 | 0.00 | - | 47 | 48 | 252.27% |
| MSFT240621C00235000 | 2024-04-25 11:52AM EDT | 2024-06-21 | 158.83 | 174.90 | 176.60 | 0.00 | - | 30 | 268 | 86.79% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 2024-09-20 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 96.15% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 2024-12-20 | 194.67 | 181.15 | 182.40 | 0.00 | - | 5 | 73 | 58.02% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 2025-01-17 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 51.38% |
| MSFT250620C00235000 | 2024-04-12 2:39PM EDT | 2025-06-20 | 200.27 | 185.70 | 189.45 | 0.00 | - | 5 | 172 | 51.79% |
| MSFT251219C00235000 | 2024-04-25 12:24PM EDT | 2025-12-19 | 179.63 | 190.50 | 194.95 | 0.00 | - | 1 | 22 | 50.67% |
| MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 2026-01-16 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 47.70% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 2026-06-18 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 51.10% |
| MSFT261218C00235000 | 2024-02-09 10:38AM EDT | 2026-12-18 | 207.02 | 195.50 | 200.50 | 0.00 | - | 5 | 7 | 44.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 649 | 72.66% |
| MSFT240621P00235000 | 2024-04-26 10:44AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 61 | 1,483 | 52.05% |
| MSFT240920P00235000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.41 | 0.25 | 0.37 | 0.00 | - | 56 | 409 | 39.33% |
| MSFT241220P00235000 | 2024-04-15 3:04PM EDT | 2024-12-20 | 1.20 | 0.80 | 0.97 | 0.00 | - | 3 | 672 | 35.84% |
| MSFT250117P00235000 | 2024-04-26 9:36AM EDT | 2025-01-17 | 1.06 | 1.00 | 1.13 | -0.39 | -26.90% | 10 | 5,221 | 34.80% |
| MSFT250620P00235000 | 2024-04-16 1:13PM EDT | 2025-06-20 | 2.31 | 0.00 | 5.00 | 0.00 | - | 1 | 205 | 37.91% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 2025-12-19 | 4.20 | 3.30 | 4.90 | 0.00 | - | 1 | 58 | 31.51% |
| MSFT260116P00235000 | 2024-04-25 1:05PM EDT | 2026-01-16 | 5.00 | 3.45 | 5.05 | 0.00 | - | 10 | 68 | 31.04% |
| MSFT260618P00235000 | 2024-04-16 1:13PM EDT | 2026-06-18 | 6.10 | 5.25 | 5.55 | 0.00 | - | 1 | 6 | 28.54% |
| MSFT261218P00235000 | 2024-04-26 2:21PM EDT | 2026-12-18 | 7.10 | 6.75 | 7.65 | +0.02 | +0.28% | 13 | 17 | 28.08% |
© 2024 Yahoo. All rights reserved.