Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 2024-03-21 12:06PM EDT | 2024-05-17 | 271.45 | 237.65 | 240.95 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 2024-06-21 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 187.95% |
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 2024-09-20 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 53.81% |
| MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 2024-12-20 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
| MSFT250117C00160000 | 2024-04-23 12:25PM EDT | 2025-01-17 | 251.70 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 2025-06-20 | 268.83 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MSFT251219C00160000 | 2024-04-02 10:19AM EDT | 2025-12-19 | 267.24 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| MSFT260116C00160000 | 2024-04-15 1:26PM EDT | 2026-01-16 | 267.85 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 2024-03-22 2:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 75 | 120.31% |
| MSFT240621P00160000 | 2024-04-23 1:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 4,112 | 50.00% |
| MSFT240920P00160000 | 2024-04-16 3:32PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 85 | 1,799 | 25.00% |
| MSFT241220P00160000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 916 | 25.00% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 2025-01-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 10,075 | 25.00% |
| MSFT250620P00160000 | 2024-04-16 12:37PM EDT | 2025-06-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 12.50% |
| MSFT251219P00160000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 17 | 344 | 12.50% |
| MSFT260116P00160000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 739 | 12.50% |
© 2024 Yahoo. All rights reserved.