Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:270.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00270000 | 2024-04-16 11:04AM EDT | 2024-04-19 | 146.20 | 129.80 | 132.00 | 0.00 | - | 1 | 36 | 408.79% |
| MSFT240517C00270000 | 2024-04-16 11:04AM EDT | 2024-05-17 | 147.27 | 130.80 | 132.35 | 0.00 | - | 1 | 107 | 84.25% |
| MSFT240621C00270000 | 2024-04-16 10:08AM EDT | 2024-06-21 | 132.00 | 132.35 | 133.10 | -17.08 | -11.46% | 10 | 2,281 | 63.81% |
| MSFT240719C00270000 | 2024-03-22 12:14PM EDT | 2024-07-19 | 161.59 | 133.60 | 134.80 | 0.00 | - | 4 | 137 | 59.19% |
| MSFT240816C00270000 | 2024-04-19 12:16PM EDT | 2024-08-16 | 134.00 | 135.15 | 136.30 | -7.50 | -5.30% | 3 | 14 | 56.40% |
| MSFT240920C00270000 | 2024-04-08 12:23PM EDT | 2024-09-20 | 160.15 | 136.40 | 137.60 | 0.00 | - | 5 | 101 | 52.66% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 84.38% |
| MSFT241115C00270000 | 2024-02-29 4:43PM EDT | 2024-11-15 | 151.37 | 158.05 | 162.75 | 0.00 | - | 4 | 4 | 79.91% |
| MSFT241220C00270000 | 2024-04-08 12:23PM EDT | 2024-12-20 | 163.65 | 140.50 | 141.55 | 0.00 | - | 5 | 171 | 49.28% |
| MSFT250117C00270000 | 2024-04-10 3:49PM EDT | 2025-01-17 | 164.95 | 141.70 | 143.00 | 0.00 | - | 1 | 1,593 | 48.75% |
| MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 2025-03-21 | 166.65 | 143.50 | 145.55 | 0.00 | - | 2 | 17 | 47.06% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 168.95 | 147.95 | 149.80 | 0.00 | - | 60 | 530 | 46.09% |
| MSFT251219C00270000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 158.50 | 155.15 | 157.60 | -5.50 | -3.35% | 1 | 237 | 44.83% |
| MSFT260116C00270000 | 2024-04-17 1:13PM EDT | 2026-01-16 | 168.87 | 155.70 | 158.85 | 0.00 | - | 1 | 495 | 44.78% |
| MSFT260618C00270000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 161.63 | 161.00 | 165.20 | -18.90 | -10.47% | 1 | 11 | 44.43% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 167.43 | 168.05 | 170.15 | -15.47 | -8.46% | 1 | 25 | 42.93% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00270000 | 2024-04-08 3:45PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,548 | 225.00% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.06 | 0.00 | - | 30 | 41 | 93.36% |
| MSFT240503P00270000 | 2024-04-17 11:18AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 11 | 69.14% |
| MSFT240517P00270000 | 2024-04-18 2:55PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.14 | 0.00 | - | 1 | 543 | 56.74% |
| MSFT240621P00270000 | 2024-04-19 12:52PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.45 | +0.01 | +2.50% | 144 | 7,712 | 45.56% |
| MSFT240719P00270000 | 2024-04-16 2:15PM EDT | 2024-07-19 | 0.42 | 0.56 | 0.66 | 0.00 | - | 12 | 262 | 40.36% |
| MSFT240816P00270000 | 2024-04-09 10:36AM EDT | 2024-08-16 | 0.71 | 0.97 | 1.11 | 0.00 | - | 8 | 334 | 38.67% |
| MSFT240920P00270000 | 2024-04-19 1:13PM EDT | 2024-09-20 | 1.47 | 1.36 | 1.52 | +0.16 | +12.21% | 100 | 1,045 | 36.15% |
| MSFT241018P00270000 | 2024-04-04 3:32PM EDT | 2024-10-18 | 1.26 | 1.63 | 1.77 | 0.00 | - | 71 | 204 | 34.31% |
| MSFT241115P00270000 | 2024-04-19 12:18PM EDT | 2024-11-15 | 2.40 | 2.24 | 2.42 | +0.65 | +37.14% | 1 | 34 | 34.19% |
| MSFT241220P00270000 | 2024-04-19 1:18PM EDT | 2024-12-20 | 2.86 | 2.83 | 2.96 | +0.86 | +43.00% | 1 | 301 | 33.17% |
| MSFT250117P00270000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 3.00 | 3.10 | 3.25 | 0.00 | - | 1 | 2,108 | 32.14% |
| MSFT250321P00270000 | 2024-04-18 2:39PM EDT | 2025-03-21 | 3.90 | 4.10 | 4.25 | 0.00 | - | 3 | 30 | 31.02% |
| MSFT250620P00270000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 5.75 | 5.60 | 5.85 | +0.54 | +10.36% | 32 | 325 | 30.05% |
| MSFT251219P00270000 | 2024-04-18 12:14PM EDT | 2025-12-19 | 7.65 | 8.45 | 8.80 | 0.00 | - | 10 | 363 | 28.54% |
| MSFT260116P00270000 | 2024-04-05 11:57AM EDT | 2026-01-16 | 6.84 | 8.75 | 9.10 | 0.00 | - | 1 | 527 | 28.21% |
| MSFT260618P00270000 | 2024-04-11 1:45PM EDT | 2026-06-18 | 8.40 | 10.80 | 11.65 | 0.00 | - | 2 | 2 | 27.58% |
| MSFT261218P00270000 | 2024-04-08 12:29PM EDT | 2026-12-18 | 11.27 | 11.65 | 15.95 | 0.00 | - | 1 | 16 | 27.98% |
© 2024 Yahoo. All rights reserved.