Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 2024-06-21 | 191.70 | 195.85 | 200.00 | 0.00 | - | 1 | 1,757 | 94.63% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 196.50 | 201.00 | 0.00 | - | 1 | 1 | 83.74% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 197.76 | 210.00 | 214.00 | 0.00 | - | 2 | 36 | 104.37% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 199.00 | 203.50 | 0.00 | - | 2 | 4 | 67.98% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 91.57% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 200.40 | 205.00 | 0.00 | - | 1 | 117 | 62.27% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 2025-01-17 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 96.06% |
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 47.63% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 76.14% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 73.84% |
| MSFT260116C00210000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 215.00 | 210.50 | 215.00 | -1.19 | -0.55% | 6 | 18 | 51.24% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 52.16% |
| MSFT261218C00210000 | 2024-04-24 11:57AM EDT | 2026-12-18 | 221.00 | 217.50 | 222.00 | 0.00 | - | 1 | 4 | 49.19% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 247 | 88.28% |
| MSFT240621P00210000 | 2024-04-26 9:37AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 12 | 5,161 | 58.59% |
| MSFT240719P00210000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 0.19 | 0.01 | 0.08 | 0.00 | - | 3 | 1,079 | 51.27% |
| MSFT240816P00210000 | 2024-04-26 10:44AM EDT | 2024-08-16 | 0.11 | 0.02 | 0.19 | -0.09 | -45.00% | 3 | 34 | 48.88% |
| MSFT240920P00210000 | 2024-04-19 12:52PM EDT | 2024-09-20 | 0.38 | 0.10 | 0.25 | 0.00 | - | 1 | 3,377 | 44.09% |
| MSFT241018P00210000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 0.45 | 0.16 | 0.32 | 0.00 | - | 101 | 135 | 41.72% |
| MSFT241115P00210000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 0.57 | 0.26 | 0.50 | 0.00 | - | 1 | 109 | 41.16% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 2024-12-20 | 0.59 | 0.41 | 0.63 | 0.00 | - | 26 | 298 | 39.33% |
| MSFT250117P00210000 | 2024-04-26 3:14PM EDT | 2025-01-17 | 0.60 | 0.52 | 0.75 | -0.11 | -15.49% | 10 | 3,285 | 38.21% |
| MSFT250321P00210000 | 2024-04-26 2:25PM EDT | 2025-03-21 | 0.88 | 0.62 | 1.35 | -0.43 | -32.82% | 52 | 488 | 37.86% |
| MSFT250620P00210000 | 2024-04-26 1:07PM EDT | 2025-06-20 | 1.36 | 0.75 | 2.16 | -0.39 | -22.29% | 203 | 1,312 | 36.59% |
| MSFT250919P00210000 | 2024-04-26 3:55PM EDT | 2025-09-19 | 2.05 | 1.01 | 2.26 | -0.52 | -20.23% | 660 | 516 | 33.47% |
| MSFT251219P00210000 | 2024-04-24 9:41AM EDT | 2025-12-19 | 2.75 | 0.50 | 4.05 | 0.00 | - | 4 | 728 | 34.99% |
| MSFT260116P00210000 | 2024-03-28 2:55PM EDT | 2026-01-16 | 2.65 | 2.07 | 4.15 | 0.00 | - | 28 | 378 | 34.40% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 34.53% |
| MSFT261218P00210000 | 2024-04-25 12:54PM EDT | 2026-12-18 | 4.87 | 3.00 | 6.75 | -0.78 | -13.81% | 10 | 18 | 31.40% |
© 2024 Yahoo. All rights reserved.