Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 2024-04-19 | 202.23 | 177.00 | 180.30 | 0.00 | - | 2 | 6 | 614.45% |
| MSFT240517C00220000 | 2024-02-29 11:31AM EDT | 2024-05-17 | 191.02 | 200.70 | 204.50 | 0.00 | - | - | 5 | 255.28% |
| MSFT240621C00220000 | 2024-04-17 3:18PM EDT | 2024-06-21 | 193.73 | 179.00 | 182.20 | 0.00 | - | 10 | 385 | 79.96% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 180.65 | 184.50 | 0.00 | - | 1 | 5 | 69.48% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 2024-09-20 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 125.43% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 90.21% |
| MSFT250117C00220000 | 2024-04-19 12:45PM EDT | 2025-01-17 | 187.00 | 185.05 | 188.60 | -17.20 | -8.42% | 2 | 661 | 56.47% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 187.00 | 191.50 | 0.00 | - | 1 | 1 | 55.28% |
| MSFT250620C00220000 | 2024-04-19 2:15PM EDT | 2025-06-20 | 193.20 | 189.50 | 194.00 | -20.82 | -9.73% | 1 | 186 | 52.69% |
| MSFT251219C00220000 | 2024-04-01 9:33AM EDT | 2025-12-19 | 220.90 | 194.50 | 199.00 | 0.00 | - | 6 | 171 | 52.03% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 75.65% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 60.88% |
| MSFT261218C00220000 | 2024-02-12 3:58PM EDT | 2026-12-18 | 217.77 | 216.50 | 221.50 | 0.00 | - | 10 | 28 | 56.11% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00220000 | 2024-04-17 9:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 689 | 337.50% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 321 | 73.44% |
| MSFT240621P00220000 | 2024-04-19 11:13AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 1 | 2,483 | 55.08% |
| MSFT240719P00220000 | 2024-04-05 12:10PM EDT | 2024-07-19 | 0.11 | 0.12 | 0.23 | 0.00 | - | 80 | 82 | 50.34% |
| MSFT240816P00220000 | 2024-04-19 11:41AM EDT | 2024-08-16 | 0.30 | 0.26 | 0.40 | +0.07 | +30.43% | 1 | 42 | 47.41% |
| MSFT240920P00220000 | 2024-04-15 10:18AM EDT | 2024-09-20 | 0.33 | 0.42 | 0.56 | 0.00 | - | 21 | 1,105 | 43.77% |
| MSFT241018P00220000 | 2024-04-19 10:20AM EDT | 2024-10-18 | 0.55 | 0.49 | 0.70 | +0.15 | +37.50% | 22 | 26 | 41.68% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 2024-11-15 | 0.58 | 0.78 | 0.96 | 0.00 | - | 2 | 48 | 40.83% |
| MSFT241220P00220000 | 2024-04-15 3:55PM EDT | 2024-12-20 | 0.86 | 0.98 | 1.22 | 0.00 | - | 43 | 711 | 39.40% |
| MSFT250117P00220000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 1.20 | 1.11 | 1.36 | +0.12 | +11.11% | 1 | 2,938 | 38.07% |
| MSFT250321P00220000 | 2024-04-18 12:48PM EDT | 2025-03-21 | 1.45 | 0.89 | 3.80 | 0.00 | - | 40 | 147 | 42.41% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 2025-06-20 | 1.86 | 0.80 | 5.00 | 0.00 | - | 41 | 1,038 | 40.23% |
| MSFT250919P00220000 | 2024-04-16 3:59PM EDT | 2025-09-19 | 2.60 | 2.00 | 4.40 | 0.00 | - | 7 | 8 | 35.39% |
| MSFT251219P00220000 | 2024-04-09 10:39AM EDT | 2025-12-19 | 3.00 | 1.50 | 6.00 | 0.00 | - | 1 | 256 | 35.34% |
| MSFT260116P00220000 | 2024-04-02 12:20PM EDT | 2026-01-16 | 3.20 | 3.60 | 5.25 | 0.00 | - | 1 | 191 | 33.37% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 32.37% |
| MSFT261218P00220000 | 2024-04-10 11:07AM EDT | 2026-12-18 | 5.75 | 6.40 | 7.05 | 0.00 | - | 10 | 19 | 29.23% |
© 2024 Yahoo. All rights reserved.