Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00250000 | 2024-04-16 9:47AM EDT | 2024-05-10 | 164.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240517C00250000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 151.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT240621C00250000 | 2024-04-19 2:56PM EDT | 2024-06-21 | 152.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,856 | 0.00% |
| MSFT240719C00250000 | 2024-04-19 10:57AM EDT | 2024-07-19 | 155.52 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| MSFT240816C00250000 | 2024-04-16 2:33PM EDT | 2024-08-16 | 169.74 | 0.00 | 0.00 | 0.00 | - | 5 | 1,537 | 0.00% |
| MSFT240920C00250000 | 2024-04-19 10:18AM EDT | 2024-09-20 | 156.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,372 | 0.00% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| MSFT241115C00250000 | 2024-02-28 3:54PM EDT | 2024-11-15 | 166.03 | 177.00 | 181.00 | 0.00 | - | - | 2 | 87.42% |
| MSFT241220C00250000 | 2024-04-15 3:51PM EDT | 2024-12-20 | 173.04 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| MSFT250117C00250000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 160.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,074 | 0.00% |
| MSFT250620C00250000 | 2024-04-19 12:29PM EDT | 2025-06-20 | 164.48 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 0.00% |
| MSFT251219C00250000 | 2024-04-22 11:17AM EDT | 2025-12-19 | 170.00 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 0.00% |
| MSFT260116C00250000 | 2024-04-17 12:31PM EDT | 2026-01-16 | 183.93 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 0.00% |
| MSFT260618C00250000 | 2024-04-17 12:31PM EDT | 2026-06-18 | 188.52 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| MSFT261218C00250000 | 2024-04-15 1:31PM EDT | 2026-12-18 | 198.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00250000 | 2024-04-22 12:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 239 | 50.00% |
| MSFT240503P00250000 | 2024-04-17 12:32PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| MSFT240517P00250000 | 2024-04-22 3:45PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 594 | 25.00% |
| MSFT240621P00250000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 5,231 | 25.00% |
| MSFT240719P00250000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 1,158 | 25.00% |
| MSFT240816P00250000 | 2024-04-18 1:11PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 923 | 12.50% |
| MSFT240920P00250000 | 2024-04-19 1:17PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,936 | 12.50% |
| MSFT241018P00250000 | 2024-04-19 12:37PM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| MSFT241115P00250000 | 2024-04-19 10:51AM EDT | 2024-11-15 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 12.50% |
| MSFT241220P00250000 | 2024-04-22 3:22PM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 12.50% |
| MSFT250117P00250000 | 2024-04-22 3:17PM EDT | 2025-01-17 | 2.01 | 0.00 | 0.00 | 0.00 | - | 250 | 5,962 | 12.50% |
| MSFT250321P00250000 | 2024-04-16 10:15AM EDT | 2025-03-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 318 | 12.50% |
| MSFT250620P00250000 | 2024-04-19 1:06PM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 27 | 1,916 | 6.25% |
| MSFT250919P00250000 | 2024-04-22 3:25PM EDT | 2025-09-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 6.25% |
| MSFT251219P00250000 | 2024-04-15 9:56AM EDT | 2025-12-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 6.25% |
| MSFT260116P00250000 | 2024-04-22 11:56AM EDT | 2026-01-16 | 6.44 | 0.00 | 0.00 | 0.00 | - | 5 | 431 | 6.25% |
| MSFT260618P00250000 | 2024-04-19 1:40PM EDT | 2026-06-18 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| MSFT261218P00250000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
© 2024 Yahoo. All rights reserved.