Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00185000 | 2024-03-27 9:44AM EDT | 2024-06-21 | 239.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 2024-08-16 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 163.32% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 2024-09-20 | 244.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 2024-12-20 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT250117C00185000 | 2024-04-08 9:55AM EDT | 2025-01-17 | 247.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00185000 | 2024-01-02 3:47PM EDT | 2025-06-20 | 194.99 | 225.00 | 229.45 | 0.00 | - | 1 | 51 | 50.24% |
| MSFT251219C00185000 | 2024-04-05 9:55AM EDT | 2025-12-19 | 247.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 2026-01-16 | 244.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00185000 | 2024-04-16 10:00AM EDT | 2026-06-18 | 247.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00185000 | 2024-04-23 10:31AM EDT | 2026-12-18 | 242.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 104.69% |
| MSFT240621P00185000 | 2024-04-22 9:40AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 57.81% |
| MSFT240816P00185000 | 2024-04-16 10:21AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240920P00185000 | 2024-04-16 3:31PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT241220P00185000 | 2024-02-29 3:59PM EDT | 2024-12-20 | 0.38 | 0.17 | 2.43 | 0.00 | - | 3 | 1,112 | 51.58% |
| MSFT250117P00185000 | 2024-04-19 2:47PM EDT | 2025-01-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00185000 | 2024-04-09 1:06PM EDT | 2025-06-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00185000 | 2024-04-12 11:17AM EDT | 2025-12-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 2026-01-16 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT260618P00185000 | 2024-04-19 10:25AM EDT | 2026-06-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT261218P00185000 | 2024-04-17 3:51PM EDT | 2026-12-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.