Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00200000 | 2024-04-17 2:08PM EDT | 2024-05-17 | 213.72 | 205.00 | 209.25 | 0.00 | - | 11 | 14 | 143.16% |
| MSFT240621C00200000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 209.02 | 206.35 | 209.95 | +9.37 | +4.69% | 1 | 2,410 | 102.37% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 2024-07-19 | 225.75 | 206.30 | 211.00 | 0.00 | - | 1 | 2 | 87.84% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 2024-08-16 | 217.37 | 207.15 | 211.50 | 0.00 | - | 1 | 2 | 80.30% |
| MSFT240920C00200000 | 2024-04-22 9:46AM EDT | 2024-09-20 | 204.70 | 207.60 | 212.00 | 0.00 | - | 1 | 23 | 72.42% |
| MSFT241220C00200000 | 2024-04-22 3:32PM EDT | 2024-12-20 | 214.90 | 209.75 | 214.50 | +7.58 | +3.66% | 1 | 954 | 64.37% |
| MSFT250117C00200000 | 2024-04-23 12:21PM EDT | 2025-01-17 | 214.62 | 211.05 | 215.50 | 0.00 | - | 1 | 692 | 63.86% |
| MSFT250620C00200000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 217.72 | 214.00 | 219.00 | +14.02 | +6.88% | 1 | 123 | 56.70% |
| MSFT251219C00200000 | 2024-04-25 10:21AM EDT | 2025-12-19 | 209.00 | 218.00 | 223.00 | 0.00 | - | 4 | 178 | 52.67% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 2026-01-16 | 215.70 | 219.00 | 224.00 | 0.00 | - | 1 | 119 | 52.70% |
| MSFT260618C00200000 | 2024-04-08 10:21AM EDT | 2026-06-18 | 243.00 | 222.00 | 226.50 | 0.00 | - | 1 | 15 | 50.15% |
| MSFT261218C00200000 | 2024-04-26 1:14PM EDT | 2026-12-18 | 232.10 | 225.50 | 229.00 | +11.70 | +5.31% | 7 | 157 | 49.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 540 | 92.19% |
| MSFT240621P00200000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 5,593 | 58.59% |
| MSFT240719P00200000 | 2024-04-24 9:56AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 79 | 50.98% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.15 | 0.00 | - | 15 | 36 | 50.59% |
| MSFT240920P00200000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.21 | -0.13 | -50.00% | 2 | 2,700 | 45.95% |
| MSFT241220P00200000 | 2024-04-26 1:56PM EDT | 2024-12-20 | 0.36 | 0.25 | 0.37 | -0.21 | -36.84% | 42 | 1,030 | 38.84% |
| MSFT250117P00200000 | 2024-04-26 1:39PM EDT | 2025-01-17 | 0.42 | 0.32 | 0.47 | -0.19 | -31.15% | 126 | 6,917 | 37.96% |
| MSFT250620P00200000 | 2024-04-25 10:54AM EDT | 2025-06-20 | 1.69 | 0.20 | 3.20 | 0.00 | - | 3 | 729 | 42.19% |
| MSFT251219P00200000 | 2024-04-24 3:26PM EDT | 2025-12-19 | 2.30 | 1.38 | 2.91 | 0.00 | - | 20 | 992 | 34.54% |
| MSFT260116P00200000 | 2024-04-25 11:42AM EDT | 2026-01-16 | 2.80 | 2.00 | 3.05 | 0.00 | - | 2 | 1,027 | 34.11% |
| MSFT260618P00200000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 3.50 | 0.50 | 4.25 | 0.00 | - | 1 | 13 | 32.96% |
| MSFT261218P00200000 | 2024-04-24 10:37AM EDT | 2026-12-18 | 4.45 | 1.50 | 4.50 | 0.00 | - | 2 | 76 | 30.08% |
© 2024 Yahoo. All rights reserved.