Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:205.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00205000 | 2023-11-22 4:34PM EDT | 2024-04-19 | 177.12 | 170.95 | 173.75 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 2024-05-17 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240621C00205000 | 2024-04-12 3:18PM EDT | 2024-06-21 | 217.70 | 212.00 | 213.40 | 0.00 | - | 30 | 245 | 88.35% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 2024-09-20 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 71.08% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 225.95 | 216.55 | 218.15 | 0.00 | - | 1 | 8 | 63.06% |
| MSFT250117C00205000 | 2024-03-28 12:41PM EDT | 2025-01-17 | 222.42 | 216.90 | 219.75 | 0.00 | - | 5 | 144 | 62.20% |
| MSFT250620C00205000 | 2024-02-20 3:41PM EDT | 2025-06-20 | 208.15 | 232.50 | 237.00 | 0.00 | - | 1 | 50 | 74.11% |
| MSFT251219C00205000 | 2024-04-15 3:08PM EDT | 2025-12-19 | 224.08 | 223.50 | 228.45 | 0.00 | - | 1 | 30 | 52.28% |
| MSFT260116C00205000 | 2024-04-16 9:57AM EDT | 2026-01-16 | 227.00 | 224.50 | 229.00 | -10.00 | -4.22% | 1 | 838 | 52.03% |
| MSFT261218C00205000 | 2024-04-03 12:44PM EDT | 2026-12-18 | 236.02 | 231.00 | 236.00 | 0.00 | - | 2 | 5 | 50.24% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00205000 | 2024-02-16 4:47PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 118 | 220.31% |
| MSFT240517P00205000 | 2024-04-03 9:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 942 | 80.86% |
| MSFT240621P00205000 | 2024-02-23 1:28PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 2,458 | 58.98% |
| MSFT240920P00205000 | 2024-04-11 3:24PM EDT | 2024-09-20 | 0.23 | 0.19 | 0.38 | 0.00 | - | 5 | 3,408 | 47.78% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 2024-12-20 | 0.55 | 0.45 | 0.75 | 0.00 | - | 37 | 518 | 41.94% |
| MSFT250117P00205000 | 2024-04-15 10:21AM EDT | 2025-01-17 | 0.60 | 0.58 | 0.79 | 0.00 | - | 14 | 789 | 40.09% |
| MSFT250620P00205000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 1.67 | 0.05 | 3.30 | +0.19 | +12.84% | 25 | 182 | 41.74% |
| MSFT251219P00205000 | 2024-04-08 2:19PM EDT | 2025-12-19 | 2.39 | 0.87 | 4.05 | 0.00 | - | 4 | 335 | 36.64% |
| MSFT260116P00205000 | 2024-03-07 11:05AM EDT | 2026-01-16 | 2.97 | 1.06 | 3.95 | 0.00 | - | 2 | 226 | 35.63% |
| MSFT260618P00205000 | 2024-04-02 12:21PM EDT | 2026-06-18 | 3.50 | 1.50 | 5.85 | 0.00 | - | 1 | 2 | 35.19% |
| MSFT261218P00205000 | 2024-03-15 1:20PM EDT | 2026-12-18 | 4.50 | 2.50 | 7.00 | 0.00 | - | 5 | 15 | 33.24% |
© 2024 Yahoo. All rights reserved.