Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00240000 | 2024-03-14 12:21PM EDT | 2024-04-19 | 186.02 | 180.15 | 183.65 | 0.00 | - | 2 | 31 | 364.84% |
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 176.40 | 176.95 | 0.00 | - | 1 | 44 | 0.00% |
| MSFT240621C00240000 | 2024-04-08 2:05PM EDT | 2024-06-21 | 186.13 | 177.15 | 178.60 | 0.00 | - | 2 | 630 | 62.55% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 0.00% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 40.14% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 187.86 | 181.95 | 183.50 | 0.00 | - | 1 | 11 | 52.23% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 183.15 | 184.65 | 0.00 | - | 5 | 186 | 51.27% |
| MSFT250117C00240000 | 2024-03-28 2:54PM EDT | 2025-01-17 | 190.32 | 183.55 | 186.35 | 0.00 | - | 5 | 688 | 50.82% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 185.00 | 189.35 | 0.00 | - | 2 | 1 | 53.17% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 63.01% |
| MSFT250919C00240000 | 2024-04-12 1:17PM EDT | 2025-09-19 | 198.52 | 191.00 | 195.00 | 0.00 | - | 1 | 1 | 49.35% |
| MSFT251219C00240000 | 2024-04-16 10:13AM EDT | 2025-12-19 | 197.00 | 193.00 | 198.50 | -5.84 | -2.88% | 1 | 65 | 48.92% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 193.50 | 198.50 | -11.15 | -5.36% | 1 | 4 | 47.84% |
| MSFT261218C00240000 | 2024-04-16 1:13PM EDT | 2026-12-18 | 205.79 | 203.00 | 207.50 | +0.04 | +0.02% | 2 | 135 | 45.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00240000 | 2024-04-01 9:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 457 | 165.63% |
| MSFT240517P00240000 | 2024-04-16 10:04AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.10 | +0.03 | +150.00% | 1 | 289 | 68.36% |
| MSFT240621P00240000 | 2024-04-15 10:52AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.20 | 0.00 | - | 2 | 2,934 | 52.25% |
| MSFT240719P00240000 | 2024-04-09 10:29AM EDT | 2024-07-19 | 0.19 | 0.17 | 0.30 | 0.00 | - | 20 | 126 | 47.75% |
| MSFT240816P00240000 | 2024-04-09 2:08PM EDT | 2024-08-16 | 0.35 | 0.34 | 0.51 | 0.00 | - | 27 | 88 | 45.17% |
| MSFT240920P00240000 | 2024-04-15 11:24AM EDT | 2024-09-20 | 0.55 | 0.52 | 0.66 | 0.00 | - | 193 | 378 | 41.42% |
| MSFT241018P00240000 | 2024-04-15 1:37PM EDT | 2024-10-18 | 0.70 | 0.55 | 0.96 | 0.00 | - | 22 | 36 | 40.54% |
| MSFT241115P00240000 | 2024-04-15 3:55PM EDT | 2024-11-15 | 1.10 | 0.80 | 1.23 | 0.00 | - | 1 | 21 | 39.43% |
| MSFT241220P00240000 | 2024-04-09 2:36PM EDT | 2024-12-20 | 1.15 | 1.16 | 1.46 | 0.00 | - | 1 | 836 | 37.71% |
| MSFT250117P00240000 | 2024-04-15 9:54AM EDT | 2025-01-17 | 1.25 | 1.31 | 1.54 | 0.00 | - | 85 | 6,683 | 36.10% |
| MSFT250321P00240000 | 2024-04-16 10:14AM EDT | 2025-03-21 | 1.93 | 1.72 | 2.35 | +0.02 | +1.05% | 77 | 242 | 35.40% |
| MSFT250620P00240000 | 2024-04-11 3:04PM EDT | 2025-06-20 | 2.25 | 0.71 | 3.50 | 0.00 | - | 2 | 819 | 34.29% |
| MSFT250919P00240000 | 2024-04-09 1:33PM EDT | 2025-09-19 | 3.30 | 2.50 | 6.00 | 0.00 | - | - | 1 | 35.61% |
| MSFT251219P00240000 | 2024-03-22 12:15PM EDT | 2025-12-19 | 4.08 | 3.55 | 4.75 | 0.00 | - | 1 | 235 | 30.94% |
| MSFT260116P00240000 | 2024-04-16 12:15PM EDT | 2026-01-16 | 4.80 | 3.60 | 5.30 | +0.30 | +6.67% | 1 | 688 | 31.10% |
| MSFT260618P00240000 | 2024-04-15 2:11PM EDT | 2026-06-18 | 6.20 | 5.65 | 7.00 | 0.00 | - | 2 | 19 | 30.11% |
| MSFT261218P00240000 | 2024-04-10 11:07AM EDT | 2026-12-18 | 7.15 | 7.15 | 9.45 | 0.00 | - | 10 | 22 | 29.64% |
© 2024 Yahoo. All rights reserved.