Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00200000 | 2024-04-17 2:08PM EDT | 2024-04-19 | 212.99 | 200.05 | 201.30 | 0.00 | - | 1 | 27 | 0.00% |
| MSFT240517C00200000 | 2024-04-17 2:08PM EDT | 2024-05-17 | 213.72 | 200.75 | 202.10 | 0.00 | - | 11 | 14 | 0.00% |
| MSFT240621C00200000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 205.66 | 201.70 | 202.80 | -1.34 | -0.65% | 1 | 2,410 | 77.05% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 2024-07-19 | 225.75 | 202.30 | 203.75 | 0.00 | - | 1 | 2 | 67.92% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 2024-08-16 | 217.37 | 202.90 | 204.35 | 0.00 | - | 1 | 2 | 65.71% |
| MSFT240920C00200000 | 2024-04-15 1:41PM EDT | 2024-09-20 | 219.10 | 203.65 | 205.15 | 0.00 | - | 1 | 24 | 62.99% |
| MSFT241220C00200000 | 2024-04-17 3:18PM EDT | 2024-12-20 | 218.44 | 206.00 | 207.20 | 0.00 | - | 1 | 952 | 58.34% |
| MSFT250117C00200000 | 2024-04-15 1:21PM EDT | 2025-01-17 | 225.00 | 205.95 | 209.40 | 0.00 | - | 1 | 691 | 58.37% |
| MSFT250620C00200000 | 2024-04-17 9:32AM EDT | 2025-06-20 | 228.57 | 209.00 | 212.90 | 0.00 | - | 1 | 124 | 53.10% |
| MSFT251219C00200000 | 2024-04-17 10:07AM EDT | 2025-12-19 | 230.85 | 213.00 | 217.40 | 0.00 | - | 2 | 174 | 50.31% |
| MSFT260116C00200000 | 2024-04-17 10:13AM EDT | 2026-01-16 | 230.74 | 214.00 | 218.50 | 0.00 | - | 1 | 118 | 50.50% |
| MSFT260618C00200000 | 2024-04-08 10:21AM EDT | 2026-06-18 | 243.00 | 216.50 | 221.50 | 0.00 | - | 1 | 15 | 50.82% |
| MSFT261218C00200000 | 2024-04-18 3:44PM EDT | 2026-12-18 | 226.75 | 220.50 | 225.00 | 0.00 | - | 2 | 153 | 48.86% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00200000 | 2024-03-13 2:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 155 | 437.50% |
| MSFT240517P00200000 | 2024-04-16 3:54PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 540 | 83.98% |
| MSFT240621P00200000 | 2024-04-18 12:59PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 5,520 | 57.42% |
| MSFT240719P00200000 | 2024-04-11 12:03PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.16 | 0.00 | - | 2 | 78 | 52.64% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 2024-08-16 | 0.17 | 0.10 | 0.26 | 0.00 | - | 15 | 36 | 51.76% |
| MSFT240920P00200000 | 2024-03-27 10:08AM EDT | 2024-09-20 | 0.20 | 0.20 | 0.39 | 0.00 | - | 2 | 2,701 | 48.02% |
| MSFT241220P00200000 | 2024-04-16 11:08AM EDT | 2024-12-20 | 0.41 | 0.51 | 0.74 | 0.00 | - | 1 | 1,024 | 41.80% |
| MSFT250117P00200000 | 2024-04-18 11:04AM EDT | 2025-01-17 | 0.64 | 0.59 | 0.75 | 0.00 | - | 1 | 6,910 | 39.70% |
| MSFT250620P00200000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 1.42 | 1.10 | 4.00 | 0.00 | - | 9 | 726 | 43.55% |
| MSFT251219P00200000 | 2024-04-19 10:12AM EDT | 2025-12-19 | 2.64 | 1.78 | 3.00 | +0.02 | +0.76% | 1 | 991 | 34.22% |
| MSFT260116P00200000 | 2024-04-18 2:44PM EDT | 2026-01-16 | 2.84 | 2.00 | 3.20 | 0.00 | - | 3 | 1,037 | 33.93% |
| MSFT260618P00200000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 3.50 | 1.61 | 5.50 | 0.00 | - | 1 | 13 | 34.60% |
| MSFT261218P00200000 | 2024-04-18 11:08AM EDT | 2026-12-18 | 4.47 | 2.50 | 6.00 | 0.00 | - | 1 | 74 | 31.89% |
© 2024 Yahoo. All rights reserved.