Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00255000 | 2024-04-23 11:53AM EDT | 2024-05-17 | 152.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00255000 | 2024-04-24 11:31AM EDT | 2024-06-21 | 155.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00255000 | 2024-04-23 11:53AM EDT | 2024-09-20 | 157.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 2024-12-20 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 77.69% |
| MSFT250117C00255000 | 2024-04-18 2:45PM EDT | 2025-01-17 | 161.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 2025-06-20 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 47.87% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 2025-12-19 | 190.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 57.70% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 42.57% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240517P00255000 | 2024-04-23 1:10PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00255000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MSFT240920P00255000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| MSFT241220P00255000 | 2024-04-17 1:48PM EDT | 2024-12-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00255000 | 2024-04-09 10:39AM EDT | 2025-01-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00255000 | 2024-04-11 1:36PM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00255000 | 2024-04-22 12:50PM EDT | 2025-12-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116P00255000 | 2024-04-22 12:06PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00255000 | 2024-04-11 1:12PM EDT | 2026-12-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.