Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00195000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 213.97 | 213.15 | 214.35 | 0.00 | - | 1 | 238 | 99.85% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 2024-09-20 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 2024-12-20 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 76.93% |
| MSFT250117C00195000 | 2024-04-18 1:07PM EDT | 2025-01-17 | 219.27 | 218.35 | 219.70 | 0.00 | - | 1 | 839 | 65.11% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 2025-06-20 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 70.79% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 2025-12-19 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 50.93% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 2026-01-16 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 57.25% |
| MSFT261218C00195000 | 2024-04-01 9:36AM EDT | 2026-12-18 | 251.75 | 230.50 | 235.50 | 0.00 | - | 1 | 10 | 51.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00195000 | 2024-04-19 2:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 636 | 91.41% |
| MSFT240621P00195000 | 2024-04-22 12:09PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 2,278 | 62.50% |
| MSFT240719P00195000 | 2024-03-07 10:49AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 22 | 55.86% |
| MSFT240816P00195000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.13 | 0.09 | 0.24 | 0.00 | - | 10 | 37 | 52.49% |
| MSFT240920P00195000 | 2024-04-19 1:07PM EDT | 2024-09-20 | 0.26 | 0.14 | 0.23 | 0.00 | - | 20 | 2,410 | 47.80% |
| MSFT241220P00195000 | 2024-03-07 3:02PM EDT | 2024-12-20 | 0.52 | 0.28 | 0.55 | 0.00 | - | 3 | 326 | 42.31% |
| MSFT250117P00195000 | 2024-04-24 9:41AM EDT | 2025-01-17 | 0.47 | 0.00 | 0.56 | -0.19 | -28.79% | 1 | 2,181 | 40.15% |
| MSFT250620P00195000 | 2024-04-05 10:42AM EDT | 2025-06-20 | 1.50 | 0.02 | 3.00 | 0.00 | - | 3 | 180 | 42.90% |
| MSFT251219P00195000 | 2024-02-21 11:00AM EDT | 2025-12-19 | 2.31 | 1.16 | 2.49 | 0.00 | - | 1 | 689 | 34.52% |
| MSFT260116P00195000 | 2024-04-11 3:14PM EDT | 2026-01-16 | 2.01 | 1.59 | 4.25 | 0.00 | - | 7 | 754 | 37.89% |
| MSFT260618P00195000 | 2024-04-15 1:35PM EDT | 2026-06-18 | 2.92 | 0.96 | 5.00 | 0.00 | - | 40 | 21 | 35.34% |
| MSFT261218P00195000 | 2024-04-15 12:20PM EDT | 2026-12-18 | 3.83 | 2.00 | 5.00 | 0.00 | - | 40 | 22 | 31.83% |
© 2024 Yahoo. All rights reserved.