Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 2024-05-17 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 481.84% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 2024-06-21 | 235.29 | 215.30 | 218.15 | 0.00 | - | 2 | 594 | 0.00% |
| MSFT240719C00190000 | 2024-05-06 11:34AM EDT | 2024-07-19 | 221.00 | 223.45 | 226.60 | 0.00 | - | 1 | 9 | 95.70% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 2024-09-20 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 124.50% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 2024-12-20 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 100.11% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 2025-01-17 | 240.93 | 226.00 | 227.50 | 0.00 | - | 2 | 434 | 58.81% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 0.00% |
| MSFT251219C00190000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 214.50 | 233.00 | 237.50 | 0.00 | - | 1 | 26 | 53.75% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 232.15 | 233.50 | 238.00 | 0.00 | - | 2 | 838 | 53.21% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 50.31% |
| MSFT261218C00190000 | 2024-05-10 9:34AM EDT | 2026-12-18 | 242.00 | 239.00 | 243.50 | +14.20 | +6.23% | 1 | 4 | 50.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 178.91% |
| MSFT240621P00190000 | 2024-05-06 1:04PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 75 | 933 | 71.88% |
| MSFT240719P00190000 | 2024-05-03 3:00PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 25 | 98 | 57.03% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 61.08% |
| MSFT240920P00190000 | 2024-04-30 10:32AM EDT | 2024-09-20 | 0.06 | 0.02 | 0.10 | 0.00 | - | 20 | 326 | 48.34% |
| MSFT241220P00190000 | 2024-04-30 2:28PM EDT | 2024-12-20 | 0.29 | 0.10 | 0.25 | 0.00 | - | 1 | 433 | 41.41% |
| MSFT250117P00190000 | 2024-05-09 12:02PM EDT | 2025-01-17 | 0.24 | 0.14 | 0.30 | 0.00 | - | 1 | 5,307 | 39.94% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 51.28% |
| MSFT251219P00190000 | 2024-05-09 11:11AM EDT | 2025-12-19 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 112 | 39.53% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| MSFT260618P00190000 | 2024-05-08 1:15PM EDT | 2026-06-18 | 2.09 | 0.00 | 2.55 | 0.00 | - | 4 | 31 | 32.16% |
| MSFT261218P00190000 | 2024-04-30 2:28PM EDT | 2026-12-18 | 3.85 | 1.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
© 2024 Yahoo. All rights reserved.