Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00150000 | 2024-04-18 11:15AM EDT | 2024-06-21 | 262.00 | 258.20 | 261.00 | 0.00 | - | 3 | 415 | 127.69% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 2024-12-20 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT250117C00150000 | 2024-04-12 10:16AM EDT | 2025-01-17 | 277.50 | 263.25 | 264.35 | 0.00 | - | 4 | 1,608 | 75.23% |
| MSFT250620C00150000 | 2024-04-01 10:51AM EDT | 2025-06-20 | 280.84 | 263.55 | 268.00 | 0.00 | - | 1 | 764 | 65.89% |
| MSFT251219C00150000 | 2024-04-19 2:23PM EDT | 2025-12-19 | 260.00 | 265.50 | 271.00 | 0.00 | - | 1 | 87 | 60.29% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00150000 | 2024-04-08 1:54PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 2,575 | 78.13% |
| MSFT241220P00150000 | 2024-04-10 3:42PM EDT | 2024-12-20 | 0.12 | 0.05 | 0.17 | 0.00 | - | 8 | 1,559 | 48.68% |
| MSFT250117P00150000 | 2024-04-16 2:09PM EDT | 2025-01-17 | 0.21 | 0.06 | 0.20 | 0.00 | - | 4 | 4,527 | 46.92% |
| MSFT250620P00150000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 0.63 | 0.00 | 0.80 | 0.00 | - | 1 | 3,005 | 44.90% |
| MSFT251219P00150000 | 2024-04-22 9:41AM EDT | 2025-12-19 | 0.92 | 0.75 | 1.00 | 0.00 | - | 7 | 587 | 38.84% |
© 2024 Yahoo. All rights reserved.