Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 2024-04-26 | 187.70 | 162.15 | 165.55 | 0.00 | - | 6 | 6 | 216.99% |
| MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 174.16 | 190.60 | 194.10 | 0.00 | - | 47 | 48 | 258.56% |
| MSFT240621C00235000 | 2024-04-04 3:58PM EDT | 2024-06-21 | 184.20 | 163.85 | 167.40 | 0.00 | - | 2 | 298 | 73.00% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 2024-09-20 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 109.27% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 2024-12-20 | 194.67 | 170.15 | 174.00 | 0.00 | - | 5 | 73 | 54.87% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 2025-01-17 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 62.88% |
| MSFT250620C00235000 | 2024-04-12 2:39PM EDT | 2025-06-20 | 200.27 | 176.00 | 181.00 | 0.00 | - | 5 | 172 | 50.43% |
| MSFT251219C00235000 | 2024-01-24 4:45PM EDT | 2025-12-19 | 187.41 | 192.50 | 197.00 | 0.00 | - | 3 | 22 | 57.54% |
| MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 2026-01-16 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 53.12% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 2026-06-18 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 56.92% |
| MSFT261218C00235000 | 2024-02-09 10:38AM EDT | 2026-12-18 | 207.02 | 195.50 | 200.50 | 0.00 | - | 5 | 7 | 49.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00235000 | 2024-04-17 12:36PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 647 | 69.14% |
| MSFT240621P00235000 | 2024-04-19 12:17PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.22 | +0.01 | +6.67% | 1 | 1,442 | 53.03% |
| MSFT240920P00235000 | 2024-04-15 10:06AM EDT | 2024-09-20 | 0.45 | 0.63 | 0.81 | 0.00 | - | 26 | 382 | 41.90% |
| MSFT241220P00235000 | 2024-04-15 3:04PM EDT | 2024-12-20 | 1.20 | 1.39 | 1.63 | 0.00 | - | 3 | 672 | 37.60% |
| MSFT250117P00235000 | 2024-04-19 12:50PM EDT | 2025-01-17 | 1.52 | 1.55 | 1.75 | +0.09 | +6.29% | 1 | 5,222 | 36.12% |
| MSFT250620P00235000 | 2024-04-16 1:13PM EDT | 2025-06-20 | 2.31 | 2.05 | 6.00 | 0.00 | - | 1 | 205 | 38.39% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 2025-12-19 | 4.20 | 4.45 | 5.15 | 0.00 | - | 1 | 58 | 30.86% |
| MSFT260116P00235000 | 2024-03-13 10:10AM EDT | 2026-01-16 | 4.58 | 2.00 | 5.20 | 0.00 | - | 10 | 67 | 30.25% |
| MSFT260618P00235000 | 2024-04-16 1:13PM EDT | 2026-06-18 | 6.10 | 6.45 | 6.85 | 0.00 | - | 1 | 6 | 29.29% |
| MSFT261218P00235000 | 2024-04-10 11:07AM EDT | 2026-12-18 | 7.08 | 7.65 | 9.30 | 0.00 | - | 10 | 17 | 28.90% |
© 2024 Yahoo. All rights reserved.