Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00220000 | 2024-02-29 11:31AM EDT | 2024-05-17 | 191.02 | 200.70 | 204.50 | 0.00 | - | - | 5 | 270.91% |
| MSFT240621C00220000 | 2024-04-25 12:11PM EDT | 2024-06-21 | 174.25 | 186.00 | 190.00 | 0.00 | - | 2 | 385 | 90.33% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 187.25 | 192.00 | 0.00 | - | 1 | 5 | 73.05% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 2024-09-20 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 116.95% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 81.56% |
| MSFT250117C00220000 | 2024-04-19 12:45PM EDT | 2025-01-17 | 187.00 | 192.10 | 196.00 | 0.00 | - | 2 | 661 | 58.58% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 48.40% |
| MSFT250620C00220000 | 2024-04-25 11:15AM EDT | 2025-06-20 | 185.50 | 196.00 | 201.00 | 0.00 | - | 1 | 187 | 53.53% |
| MSFT251219C00220000 | 2024-04-01 9:33AM EDT | 2025-12-19 | 220.90 | 200.50 | 205.50 | 0.00 | - | 6 | 171 | 52.50% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 70.72% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 56.16% |
| MSFT261218C00220000 | 2024-04-26 3:45PM EDT | 2026-12-18 | 213.00 | 209.50 | 214.00 | +6.00 | +2.90% | 2 | 29 | 48.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 85.94% |
| MSFT240524P00220000 | 2024-04-25 10:08AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 11 | 78.91% |
| MSFT240531P00220000 | 2024-04-25 1:23PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 6 | 69.53% |
| MSFT240621P00220000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 1 | 2,481 | 53.91% |
| MSFT240719P00220000 | 2024-04-26 1:27PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 83 | 49.32% |
| MSFT240816P00220000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.19 | -0.11 | -50.00% | 1 | 45 | 45.90% |
| MSFT240920P00220000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.25 | 0.16 | 0.30 | -0.22 | -46.81% | 7 | 1,104 | 42.38% |
| MSFT241018P00220000 | 2024-04-25 10:40AM EDT | 2024-10-18 | 0.50 | 0.19 | 0.39 | 0.00 | - | 1 | 48 | 40.19% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 2024-11-15 | 0.58 | 0.37 | 0.61 | 0.00 | - | 2 | 48 | 39.77% |
| MSFT241220P00220000 | 2024-04-25 9:50AM EDT | 2024-12-20 | 1.10 | 0.53 | 0.79 | 0.00 | - | 2 | 712 | 38.21% |
| MSFT250117P00220000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 0.98 | 0.65 | 0.92 | 0.00 | - | 8 | 2,941 | 37.04% |
| MSFT250321P00220000 | 2024-04-23 3:30PM EDT | 2025-03-21 | 1.16 | 1.10 | 1.75 | 0.00 | - | 32 | 143 | 37.29% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 2025-06-20 | 1.86 | 0.02 | 2.47 | 0.00 | - | 41 | 1,038 | 35.33% |
| MSFT250919P00220000 | 2024-04-26 11:27AM EDT | 2025-09-19 | 2.30 | 1.36 | 3.85 | -0.70 | -23.33% | 2 | 11 | 35.31% |
| MSFT251219P00220000 | 2024-04-09 10:39AM EDT | 2025-12-19 | 3.00 | 2.50 | 4.45 | 0.00 | - | 1 | 256 | 33.66% |
| MSFT260116P00220000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 3.60 | 2.64 | 4.60 | +0.40 | +12.50% | 2 | 191 | 33.17% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 33.19% |
| MSFT261218P00220000 | 2024-04-25 12:48PM EDT | 2026-12-18 | 6.60 | 5.50 | 6.10 | 0.00 | - | 2 | 22 | 28.78% |
© 2024 Yahoo. All rights reserved.