Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 2024-04-19 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 493.92% |
| MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 2024-06-21 | 210.65 | 207.85 | 210.70 | 0.00 | - | 3 | 1,000 | 130.82% |
| MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 2024-09-20 | 214.45 | 203.20 | 204.50 | 0.00 | - | 1 | 3 | 68.48% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 2024-12-20 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 42.02% |
| MSFT250117C00215000 | 2024-02-28 12:52PM EDT | 2025-01-17 | 201.42 | 211.25 | 215.50 | 0.00 | - | 2 | 532 | 71.95% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 2025-06-20 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 57.84% |
| MSFT251219C00215000 | 2024-03-15 9:38AM EDT | 2025-12-19 | 218.50 | 220.50 | 225.00 | 0.00 | - | 1 | 76 | 58.49% |
| MSFT260116C00215000 | 2024-03-21 2:42PM EDT | 2026-01-16 | 231.75 | 214.50 | 219.50 | 0.00 | - | 3 | 29 | 51.29% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 50.72% |
| MSFT261218C00215000 | 2024-03-21 2:50PM EDT | 2026-12-18 | 237.20 | 222.00 | 226.50 | 0.00 | - | 3 | 5 | 49.28% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00215000 | 2024-01-25 2:12PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,012 | 668 | 193.75% |
| MSFT240517P00215000 | 2024-04-10 11:24AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 914 | 87.60% |
| MSFT240621P00215000 | 2024-02-13 1:26PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.31 | 0.00 | - | 10 | 2,295 | 61.52% |
| MSFT240920P00215000 | 2024-04-15 1:03PM EDT | 2024-09-20 | 0.35 | 0.27 | 0.44 | 0.00 | - | 1 | 3,337 | 45.48% |
| MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 2024-12-20 | 0.66 | 0.62 | 0.88 | 0.00 | - | 5 | 349 | 40.17% |
| MSFT250117P00215000 | 2024-04-15 2:14PM EDT | 2025-01-17 | 0.85 | 0.76 | 0.93 | 0.00 | - | 15 | 2,710 | 38.43% |
| MSFT250620P00215000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 1.93 | 0.15 | 3.70 | +0.28 | +16.97% | 50 | 159 | 40.13% |
| MSFT251219P00215000 | 2024-04-04 11:33AM EDT | 2025-12-19 | 2.68 | 1.45 | 4.50 | 0.00 | - | 200 | 329 | 35.22% |
| MSFT260116P00215000 | 2024-04-04 11:33AM EDT | 2026-01-16 | 2.82 | 1.75 | 4.60 | 0.00 | - | 200 | 290 | 34.63% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 3.94 | 2.00 | 6.50 | 0.00 | - | - | 1 | 33.96% |
| MSFT261218P00215000 | 2024-02-08 11:26AM EDT | 2026-12-18 | 5.50 | 3.65 | 8.45 | 0.00 | - | 10 | 11 | 32.92% |
© 2024 Yahoo. All rights reserved.