Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00255000 | 2024-04-17 1:25PM EDT | 2024-04-19 | 157.88 | 142.05 | 145.40 | 0.00 | - | 1 | 18 | 486.72% |
| MSFT240517C00255000 | 2024-04-17 3:24PM EDT | 2024-05-17 | 158.17 | 143.10 | 146.25 | 0.00 | - | 6 | 18 | 78.37% |
| MSFT240621C00255000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 154.55 | 144.20 | 147.70 | 0.00 | - | 2 | 1,667 | 65.21% |
| MSFT240920C00255000 | 2024-02-13 1:45PM EDT | 2024-09-20 | 159.25 | 174.60 | 178.90 | 0.00 | - | 1 | 55 | 105.07% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 2024-12-20 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 87.45% |
| MSFT250117C00255000 | 2024-04-18 2:45PM EDT | 2025-01-17 | 161.00 | 153.10 | 157.00 | 0.00 | - | 14 | 542 | 50.46% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 2025-06-20 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 54.83% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 2025-12-19 | 190.67 | 165.00 | 169.50 | 0.00 | - | 1 | 71 | 47.04% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 63.70% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 48.41% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 176.50 | 181.00 | 0.00 | - | 3 | 8 | 44.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00255000 | 2024-04-17 3:26PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 406 | 287.50% |
| MSFT240517P00255000 | 2024-04-19 1:06PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.09 | -0.02 | -20.00% | 25 | 243 | 59.77% |
| MSFT240621P00255000 | 2024-04-19 10:55AM EDT | 2024-06-21 | 0.28 | 0.26 | 0.35 | +0.07 | +33.33% | 1 | 1,504 | 49.32% |
| MSFT240920P00255000 | 2024-04-15 9:59AM EDT | 2024-09-20 | 1.00 | 1.02 | 1.20 | +0.29 | +40.85% | 1 | 254 | 38.64% |
| MSFT241220P00255000 | 2024-04-17 1:48PM EDT | 2024-12-20 | 1.89 | 2.04 | 2.37 | 0.00 | - | 1 | 446 | 35.14% |
| MSFT250117P00255000 | 2024-04-09 10:39AM EDT | 2025-01-17 | 1.73 | 2.35 | 2.50 | 0.00 | - | 2 | 1,387 | 33.69% |
| MSFT250620P00255000 | 2024-04-11 1:36PM EDT | 2025-06-20 | 3.05 | 4.45 | 4.90 | 0.00 | - | 1 | 406 | 31.74% |
| MSFT251219P00255000 | 2024-04-18 3:15PM EDT | 2025-12-19 | 6.57 | 6.80 | 7.10 | 0.00 | - | 1 | 520 | 29.51% |
| MSFT260116P00255000 | 2024-04-12 11:23AM EDT | 2026-01-16 | 5.68 | 7.05 | 7.35 | 0.00 | - | 10 | 145 | 29.15% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 8.40 | 9.40 | 0.00 | - | 1 | 1 | 28.27% |
| MSFT261218P00255000 | 2024-04-11 1:12PM EDT | 2026-12-18 | 8.75 | 9.00 | 12.15 | 0.00 | - | 1 | 17 | 27.79% |
© 2024 Yahoo. All rights reserved.