Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00285000 | 2024-04-17 2:04PM EDT | 2024-04-19 | 127.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240517C00285000 | 2024-04-16 12:22PM EDT | 2024-05-17 | 132.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00285000 | 2024-04-03 9:34AM EDT | 2024-06-21 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00285000 | 2024-04-01 1:25PM EDT | 2024-07-19 | 142.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00285000 | 2024-04-18 2:24PM EDT | 2024-09-20 | 128.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00285000 | 2024-03-15 12:11PM EDT | 2024-12-20 | 141.95 | 146.20 | 150.45 | 0.00 | - | 6 | 270 | 66.93% |
| MSFT250117C00285000 | 2024-04-18 3:16PM EDT | 2025-01-17 | 133.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00285000 | 2024-04-09 10:53AM EDT | 2025-06-20 | 157.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT251219C00285000 | 2024-04-17 1:04PM EDT | 2025-12-19 | 155.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT260116C00285000 | 2024-04-16 9:48AM EDT | 2026-01-16 | 158.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00285000 | 2024-03-14 2:30PM EDT | 2026-06-18 | 174.20 | 168.50 | 173.00 | 0.00 | - | 4 | 4 | 51.07% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00285000 | 2024-04-18 1:10PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MSFT240426P00285000 | 2024-04-18 10:39AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240517P00285000 | 2024-04-18 12:51PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| MSFT240621P00285000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MSFT240719P00285000 | 2024-04-17 9:42AM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00285000 | 2024-04-18 3:27PM EDT | 2024-09-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT241220P00285000 | 2024-04-18 3:27PM EDT | 2024-12-20 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00285000 | 2024-04-17 2:19PM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250620P00285000 | 2024-04-18 3:37PM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00285000 | 2024-04-17 3:42PM EDT | 2025-12-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00285000 | 2024-04-17 11:43AM EDT | 2026-01-16 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00285000 | 2024-04-03 1:30PM EDT | 2026-06-18 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 2026-12-18 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.