Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00295000 | 2024-04-16 12:24PM EDT | 2024-04-19 | 121.90 | 115.90 | 118.35 | 0.00 | - | 21 | 123 | 207.81% |
| MSFT240517C00295000 | 2024-04-17 12:22PM EDT | 2024-05-17 | 117.96 | 117.80 | 119.15 | -10.05 | -7.85% | 5 | 78 | 72.29% |
| MSFT240621C00295000 | 2024-04-10 12:11PM EDT | 2024-06-21 | 124.70 | 119.25 | 120.60 | -4.15 | -3.22% | 1 | 1,103 | 56.70% |
| MSFT240719C00295000 | 2024-04-16 10:08AM EDT | 2024-07-19 | 126.22 | 120.75 | 122.25 | 0.00 | - | 1 | 63 | 52.80% |
| MSFT240920C00295000 | 2024-03-05 4:46PM EDT | 2024-09-20 | 117.00 | 128.50 | 132.80 | 0.00 | - | 6 | 194 | 58.30% |
| MSFT241220C00295000 | 2024-04-15 11:35AM EDT | 2024-12-20 | 140.35 | 128.25 | 131.30 | 0.00 | - | 2 | 111 | 47.17% |
| MSFT250117C00295000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 131.11 | 130.45 | 132.85 | -15.39 | -10.51% | 8 | 564 | 46.57% |
| MSFT250620C00295000 | 2024-04-11 10:37AM EDT | 2025-06-20 | 149.92 | 137.10 | 140.60 | 0.00 | - | 1 | 95 | 44.29% |
| MSFT251219C00295000 | 2024-03-28 1:18PM EDT | 2025-12-19 | 153.60 | 146.20 | 148.40 | 0.00 | - | 1 | 130 | 42.64% |
| MSFT260116C00295000 | 2024-04-02 10:00AM EDT | 2026-01-16 | 154.45 | 147.50 | 150.50 | 0.00 | - | 5 | 14 | 43.11% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 159.40 | 163.25 | 0.00 | - | 2 | 9 | 41.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00295000 | 2024-04-12 2:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,950 | 137.50% |
| MSFT240426P00295000 | 2024-04-12 12:48PM EDT | 2024-04-26 | 0.11 | 0.03 | 0.13 | 0.00 | - | 41 | 52 | 83.59% |
| MSFT240503P00295000 | 2024-04-05 9:30AM EDT | 2024-05-03 | 0.28 | 0.05 | 0.17 | 0.00 | - | 21 | 21 | 65.04% |
| MSFT240517P00295000 | 2024-04-17 12:08PM EDT | 2024-05-17 | 0.29 | 0.22 | 0.30 | +0.06 | +26.09% | 1 | 492 | 52.98% |
| MSFT240621P00295000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 0.68 | 0.63 | 0.73 | +0.07 | +11.48% | 8 | 2,345 | 42.18% |
| MSFT240719P00295000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 0.93 | 0.87 | 0.99 | +0.12 | +14.81% | 101 | 925 | 37.22% |
| MSFT240920P00295000 | 2024-04-17 12:10PM EDT | 2024-09-20 | 2.05 | 1.93 | 2.12 | +0.40 | +24.24% | 2 | 864 | 33.53% |
| MSFT241220P00295000 | 2024-04-17 10:49AM EDT | 2024-12-20 | 3.70 | 3.85 | 4.10 | +0.25 | +7.25% | 2 | 630 | 31.31% |
| MSFT250117P00295000 | 2024-04-16 11:56AM EDT | 2025-01-17 | 3.89 | 4.20 | 4.45 | 0.00 | - | 4 | 1,276 | 30.34% |
| MSFT250620P00295000 | 2024-04-17 1:10PM EDT | 2025-06-20 | 7.50 | 6.40 | 8.45 | +1.10 | +17.19% | 1 | 393 | 29.48% |
| MSFT251219P00295000 | 2024-04-17 12:07PM EDT | 2025-12-19 | 10.85 | 10.60 | 12.00 | +0.85 | +8.50% | 1 | 594 | 27.94% |
| MSFT260116P00295000 | 2024-04-15 1:50PM EDT | 2026-01-16 | 10.70 | 9.70 | 11.60 | 0.00 | - | 1 | 51 | 26.98% |
| MSFT260618P00295000 | 2024-02-20 1:07PM EDT | 2026-06-18 | 15.07 | 10.65 | 13.20 | 0.00 | - | 1 | 42 | 25.44% |
| MSFT261218P00295000 | 2024-04-02 10:19AM EDT | 2026-12-18 | 15.60 | 16.15 | 18.60 | 0.00 | - | 10 | 26 | 26.36% |
© 2024 Yahoo. All rights reserved.