Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:260.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00260000 | 2024-04-16 11:09AM EDT | 2024-04-19 | 156.83 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| MSFT240426C00260000 | 2024-04-18 3:24PM EDT | 2024-04-26 | 145.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240517C00260000 | 2024-04-12 1:01PM EDT | 2024-05-17 | 162.55 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MSFT240621C00260000 | 2024-04-12 1:01PM EDT | 2024-06-21 | 163.56 | 0.00 | 0.00 | 0.00 | - | 1 | 820 | 0.00% |
| MSFT240719C00260000 | 2024-04-09 2:58PM EDT | 2024-07-19 | 167.00 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| MSFT240816C00260000 | 2024-02-22 4:01PM EDT | 2024-08-16 | 157.33 | 172.60 | 176.70 | 0.00 | - | 2 | 34 | 113.52% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 2024-09-20 | 157.82 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 0.00% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| MSFT250117C00260000 | 2024-04-16 12:34PM EDT | 2025-01-17 | 166.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,971 | 0.00% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00260000 | 2024-04-11 11:43AM EDT | 2025-06-20 | 181.53 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 0.00% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 2025-09-19 | 168.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00260000 | 2024-04-02 10:39AM EDT | 2025-12-19 | 183.90 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| MSFT260116C00260000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 188.00 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT261218C00260000 | 2024-04-01 2:04PM EDT | 2026-12-18 | 195.13 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00260000 | 2024-04-08 1:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 50.00% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 50.00% |
| MSFT240517P00260000 | 2024-04-08 2:52PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 25.00% |
| MSFT240621P00260000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3,113 | 25.00% |
| MSFT240719P00260000 | 2024-04-17 3:10PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 520 | 12.50% |
| MSFT240816P00260000 | 2024-04-12 3:50PM EDT | 2024-08-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 63 | 213 | 12.50% |
| MSFT240920P00260000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 763 | 12.50% |
| MSFT241018P00260000 | 2024-04-16 3:20PM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| MSFT241115P00260000 | 2024-04-09 2:20PM EDT | 2024-11-15 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| MSFT241220P00260000 | 2024-04-10 3:47PM EDT | 2024-12-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 454 | 12.50% |
| MSFT250117P00260000 | 2024-04-18 10:39AM EDT | 2025-01-17 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3,625 | 12.50% |
| MSFT250321P00260000 | 2024-04-12 9:48AM EDT | 2025-03-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 6.25% |
| MSFT250620P00260000 | 2024-04-10 12:05PM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 12 | 795 | 6.25% |
| MSFT251219P00260000 | 2024-04-17 3:46PM EDT | 2025-12-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 6.25% |
| MSFT260116P00260000 | 2024-04-17 12:40PM EDT | 2026-01-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 6.25% |
| MSFT260618P00260000 | 2024-04-17 3:44PM EDT | 2026-06-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MSFT261218P00260000 | 2024-04-17 3:35PM EDT | 2026-12-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 6.25% |
© 2024 Yahoo. All rights reserved.