Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 157.75 | 161.30 | 0.00 | - | 1 | 44 | 98.68% |
| MSFT240621C00240000 | 2024-04-24 9:41AM EDT | 2024-06-21 | 173.10 | 158.65 | 162.25 | 0.00 | - | 2 | 626 | 73.17% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 91.47% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 90.67% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 187.86 | 164.55 | 169.00 | 0.00 | - | 1 | 11 | 57.75% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 165.05 | 169.85 | 0.00 | - | 5 | 186 | 54.71% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 184.77 | 166.25 | 170.50 | 0.00 | - | 4 | 688 | 53.46% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 168.55 | 173.50 | 0.00 | - | 2 | 1 | 52.19% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 80.42% |
| MSFT250919C00240000 | 2024-04-25 9:40AM EDT | 2025-09-19 | 169.00 | 174.50 | 179.50 | -17.00 | -9.14% | 3 | 4 | 51.14% |
| MSFT251219C00240000 | 2024-04-23 10:39AM EDT | 2025-12-19 | 188.70 | 177.50 | 181.95 | 0.00 | - | 1 | 66 | 49.38% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 178.50 | 183.00 | 0.00 | - | 1 | 3 | 49.21% |
| MSFT261218C00240000 | 2024-04-16 1:13PM EDT | 2026-12-18 | 183.83 | 188.00 | 192.50 | -21.96 | -10.67% | 1 | 135 | 46.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 287.50% |
| MSFT240517P00240000 | 2024-04-22 12:32PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 30 | 289 | 70.31% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 61.13% |
| MSFT240621P00240000 | 2024-04-25 2:36PM EDT | 2024-06-21 | 0.17 | 0.09 | 0.19 | +0.05 | +41.67% | 100 | 2,934 | 52.15% |
| MSFT240719P00240000 | 2024-04-25 11:16AM EDT | 2024-07-19 | 0.21 | 0.16 | 0.22 | 0.00 | - | 2 | 123 | 45.07% |
| MSFT240816P00240000 | 2024-04-25 10:24AM EDT | 2024-08-16 | 0.46 | 0.36 | 0.49 | +0.12 | +35.29% | 21 | 102 | 43.63% |
| MSFT240920P00240000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.46 | 0.51 | 0.70 | 0.00 | - | 106 | 441 | 40.26% |
| MSFT241018P00240000 | 2024-04-15 1:37PM EDT | 2024-10-18 | 0.70 | 0.67 | 0.88 | 0.00 | - | 22 | 36 | 38.33% |
| MSFT241115P00240000 | 2024-04-25 2:17PM EDT | 2024-11-15 | 1.10 | 1.02 | 1.27 | -0.07 | -5.98% | 40 | 22 | 37.96% |
| MSFT241220P00240000 | 2024-04-09 2:36PM EDT | 2024-12-20 | 1.38 | 1.23 | 1.52 | +0.23 | +20.00% | 4 | 836 | 36.27% |
| MSFT250117P00240000 | 2024-04-25 11:37AM EDT | 2025-01-17 | 1.71 | 1.40 | 1.66 | +0.46 | +36.80% | 33 | 6,683 | 34.90% |
| MSFT250321P00240000 | 2024-04-22 1:40PM EDT | 2025-03-21 | 2.28 | 1.00 | 2.75 | 0.00 | - | 7 | 316 | 34.85% |
| MSFT250620P00240000 | 2024-04-25 3:04PM EDT | 2025-06-20 | 3.10 | 2.40 | 3.75 | +0.41 | +15.24% | 3 | 820 | 33.15% |
| MSFT250919P00240000 | 2024-04-25 10:23AM EDT | 2025-09-19 | 4.30 | 2.74 | 5.50 | +1.00 | +30.30% | 4 | 1 | 33.13% |
| MSFT251219P00240000 | 2024-04-25 3:28PM EDT | 2025-12-19 | 4.95 | 3.05 | 6.00 | -0.31 | -5.89% | 13 | 236 | 31.26% |
| MSFT260116P00240000 | 2024-04-25 10:49AM EDT | 2026-01-16 | 5.65 | 3.05 | 7.95 | +0.93 | +19.70% | 1 | 693 | 33.13% |
| MSFT260618P00240000 | 2024-04-25 12:41PM EDT | 2026-06-18 | 7.01 | 4.75 | 9.35 | +0.81 | +13.06% | 2 | 19 | 31.24% |
| MSFT261218P00240000 | 2024-04-25 1:12PM EDT | 2026-12-18 | 8.77 | 6.65 | 10.20 | +0.67 | +8.27% | 4 | 23 | 28.92% |
© 2024 Yahoo. All rights reserved.