Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 2024-05-17 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 341.59% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 2024-06-21 | 235.29 | 216.30 | 219.85 | 0.00 | - | 2 | 594 | 109.03% |
| MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 2024-07-19 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 143.97% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 2024-09-20 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 134.84% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 2024-12-20 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 109.52% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 2025-01-17 | 240.93 | 220.55 | 225.00 | 0.00 | - | 2 | 434 | 66.55% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 48.86% |
| MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 2025-12-19 | 248.20 | 227.00 | 232.00 | 0.00 | - | 1 | 26 | 54.47% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 232.15 | 228.00 | 232.50 | 0.00 | - | 2 | 838 | 54.22% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 54.67% |
| MSFT261218C00190000 | 2024-03-06 11:06AM EDT | 2026-12-18 | 227.80 | 249.50 | 254.50 | 0.00 | - | 1 | 4 | 63.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 108.20% |
| MSFT240621P00190000 | 2024-04-23 10:45AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 912 | 61.72% |
| MSFT240719P00190000 | 2024-04-26 2:20PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 3 | 98 | 54.69% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 56.35% |
| MSFT240920P00190000 | 2024-04-26 11:40AM EDT | 2024-09-20 | 0.18 | 0.01 | 0.20 | +0.03 | +20.00% | 60 | 326 | 48.93% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 2024-12-20 | 0.31 | 0.16 | 0.42 | 0.00 | - | 1 | 432 | 42.21% |
| MSFT250117P00190000 | 2024-04-25 1:58PM EDT | 2025-01-17 | 0.48 | 0.28 | 0.51 | 0.00 | - | 15 | 5,307 | 41.02% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 49.70% |
| MSFT251219P00190000 | 2024-04-25 11:54AM EDT | 2025-12-19 | 3.05 | 0.00 | 3.30 | 0.00 | - | 1 | 111 | 37.75% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 0.83 | 3.40 | 0.00 | - | 5 | 51 | 37.14% |
| MSFT260618P00190000 | 2024-04-26 11:36AM EDT | 2026-06-18 | 2.48 | 0.00 | 3.15 | -0.17 | -6.42% | 6 | 45 | 32.77% |
| MSFT261218P00190000 | 2024-04-25 12:56PM EDT | 2026-12-18 | 4.10 | 1.50 | 3.75 | 0.00 | - | 2 | 70 | 30.65% |
© 2024 Yahoo. All rights reserved.