Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 165.10 | 169.35 | 0.00 | - | 1 | 44 | 111.94% |
| MSFT240621C00240000 | 2024-04-24 9:41AM EDT | 2024-06-21 | 173.10 | 166.20 | 170.00 | 0.00 | - | 2 | 626 | 78.58% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 72.52% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 77.00% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 187.86 | 171.10 | 175.50 | 0.00 | - | 1 | 11 | 57.32% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 172.00 | 176.50 | 0.00 | - | 5 | 186 | 54.95% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 184.77 | 173.35 | 177.50 | 0.00 | - | 4 | 688 | 54.21% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 175.10 | 180.00 | 0.00 | - | 2 | 1 | 52.13% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 74.26% |
| MSFT250919C00240000 | 2024-04-26 2:07PM EDT | 2025-09-19 | 184.00 | 181.00 | 184.50 | +15.00 | +8.88% | 10 | 4 | 49.69% |
| MSFT251219C00240000 | 2024-04-23 10:39AM EDT | 2025-12-19 | 188.70 | 183.50 | 188.50 | 0.00 | - | 1 | 66 | 49.57% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 185.00 | 189.50 | 0.00 | - | 1 | 3 | 49.36% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 197.96 | 194.00 | 198.50 | +14.13 | +7.69% | 1 | 135 | 46.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 300.00% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 20 | 289 | 72.66% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 59.38% |
| MSFT240621P00240000 | 2024-04-25 2:36PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.09 | -0.07 | -41.18% | 10 | 2,834 | 51.17% |
| MSFT240719P00240000 | 2024-04-26 10:44AM EDT | 2024-07-19 | 0.10 | 0.03 | 0.15 | -0.11 | -52.38% | 69 | 127 | 44.34% |
| MSFT240816P00240000 | 2024-04-26 11:52AM EDT | 2024-08-16 | 0.22 | 0.17 | 0.29 | -0.24 | -52.17% | 1 | 123 | 41.72% |
| MSFT240920P00240000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.37 | 0.28 | 0.45 | -0.09 | -19.57% | 2 | 428 | 38.75% |
| MSFT241018P00240000 | 2024-04-15 1:37PM EDT | 2024-10-18 | 0.70 | 0.42 | 0.59 | 0.00 | - | 22 | 36 | 36.98% |
| MSFT241115P00240000 | 2024-04-25 2:17PM EDT | 2024-11-15 | 0.80 | 0.67 | 0.93 | -0.30 | -27.27% | 5 | 37 | 36.94% |
| MSFT241220P00240000 | 2024-04-25 3:44PM EDT | 2024-12-20 | 1.38 | 0.90 | 1.16 | 0.00 | - | 4 | 836 | 35.45% |
| MSFT250117P00240000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 1.18 | 1.04 | 1.19 | -0.53 | -30.99% | 38 | 6,689 | 33.69% |
| MSFT250321P00240000 | 2024-04-26 10:27AM EDT | 2025-03-21 | 1.96 | 1.18 | 2.65 | -0.32 | -14.04% | 10 | 316 | 35.46% |
| MSFT250620P00240000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 2.42 | 0.02 | 3.75 | -0.68 | -21.94% | 4 | 820 | 33.97% |
| MSFT250919P00240000 | 2024-04-26 2:13PM EDT | 2025-09-19 | 3.05 | 1.00 | 4.30 | -1.25 | -29.07% | 43 | 4 | 31.85% |
| MSFT251219P00240000 | 2024-04-25 3:28PM EDT | 2025-12-19 | 3.94 | 2.48 | 4.80 | -1.01 | -20.40% | 1 | 236 | 30.17% |
| MSFT260116P00240000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 4.50 | 4.00 | 7.00 | -1.15 | -20.35% | 6 | 694 | 32.64% |
| MSFT260618P00240000 | 2024-04-25 12:41PM EDT | 2026-06-18 | 7.01 | 3.50 | 8.50 | 0.00 | - | 2 | 17 | 31.00% |
| MSFT261218P00240000 | 2024-04-26 10:21AM EDT | 2026-12-18 | 7.40 | 5.50 | 10.00 | -1.37 | -15.62% | 1 | 27 | 29.36% |
© 2024 Yahoo. All rights reserved.