Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00265000 | 2024-03-05 3:49PM EDT | 2024-05-17 | 139.32 | 153.65 | 155.20 | 0.00 | - | 17 | 22 | 165.80% |
| MSFT240621C00265000 | 2024-04-12 2:56PM EDT | 2024-06-21 | 159.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240920C00265000 | 2024-04-09 1:54PM EDT | 2024-09-20 | 165.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 161.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117C00265000 | 2024-04-22 12:09PM EDT | 2025-01-17 | 145.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00265000 | 2024-03-08 11:50AM EDT | 2025-06-20 | 161.92 | 175.00 | 179.50 | 0.00 | - | 2 | 153 | 62.15% |
| MSFT251219C00265000 | 2024-04-22 2:28PM EDT | 2025-12-19 | 162.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00265000 | 2024-04-19 11:20AM EDT | 2026-01-16 | 163.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 45.73% |
| MSFT261218C00265000 | 2024-04-08 12:29PM EDT | 2026-12-18 | 193.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| MSFT240517P00265000 | 2024-04-23 1:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| MSFT240621P00265000 | 2024-04-24 12:41PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MSFT240920P00265000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MSFT241220P00265000 | 2024-04-19 12:52PM EDT | 2024-12-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| MSFT250117P00265000 | 2024-04-24 3:03PM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00265000 | 2024-04-19 12:27PM EDT | 2025-12-19 | 8.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT260116P00265000 | 2024-04-22 1:01PM EDT | 2026-01-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00265000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 10.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.