Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00180000 | 2024-04-19 12:48PM EDT | 2024-06-21 | 219.50 | 218.00 | 221.70 | -24.25 | -9.95% | 4 | 1,771 | 92.87% |
| MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 2024-09-20 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 2024-12-20 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT250117C00180000 | 2024-04-16 11:44AM EDT | 2025-01-17 | 242.37 | 222.60 | 226.30 | 0.00 | - | 2 | 1,375 | 65.42% |
| MSFT250620C00180000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 252.70 | 226.00 | 230.50 | 0.00 | - | 1 | 1,096 | 60.40% |
| MSFT251219C00180000 | 2024-04-02 10:38AM EDT | 2025-12-19 | 250.00 | 229.00 | 233.50 | 0.00 | - | 1 | 20 | 55.12% |
| MSFT260116C00180000 | 2023-12-18 2:50PM EDT | 2026-01-16 | 206.14 | 223.50 | 228.00 | 0.00 | - | 10 | 21 | 49.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 99.22% |
| MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 2,647 | 68.75% |
| MSFT240920P00180000 | 2024-04-19 10:20AM EDT | 2024-09-20 | 0.14 | 0.10 | 0.27 | +0.01 | +7.69% | 1 | 311 | 51.86% |
| MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 2024-12-20 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 42.80% |
| MSFT250117P00180000 | 2024-04-04 11:40AM EDT | 2025-01-17 | 0.27 | 0.35 | 0.54 | 0.00 | - | 1 | 2,514 | 42.70% |
| MSFT250620P00180000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 1.00 | 0.34 | 1.10 | 0.00 | - | 1 | 192 | 38.09% |
| MSFT251219P00180000 | 2024-04-02 9:41AM EDT | 2025-12-19 | 1.73 | 1.70 | 2.59 | +0.01 | +0.58% | 1 | 578 | 37.31% |
| MSFT260116P00180000 | 2024-04-12 2:09PM EDT | 2026-01-16 | 1.92 | 1.74 | 2.64 | 0.00 | - | 15 | 38 | 36.62% |
© 2024 Yahoo. All rights reserved.