Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 2024-06-21 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 225.06% |
| MSFT240920C00165000 | 2023-11-14 4:15PM EDT | 2024-09-20 | 211.23 | 203.95 | 207.50 | 0.00 | - | 45 | 45 | 0.00% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 2024-12-20 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 2025-01-17 | 262.55 | 247.40 | 251.50 | 0.00 | - | 1 | 506 | 73.69% |
| MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 2025-06-20 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 2025-12-19 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT260116C00165000 | 2024-03-05 10:43AM EDT | 2026-01-16 | 252.86 | 268.00 | 272.50 | 0.00 | - | 50 | 54 | 78.85% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00165000 | 2024-01-23 4:29PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 118 | 107.81% |
| MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3,688 | 80.27% |
| MSFT240920P00165000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 0.08 | 0.01 | 0.07 | 0.00 | - | 1 | 500 | 51.07% |
| MSFT241220P00165000 | 2024-02-13 11:54AM EDT | 2024-12-20 | 0.23 | 0.12 | 0.26 | 0.00 | - | 5 | 1,080 | 46.48% |
| MSFT250117P00165000 | 2024-03-27 12:26PM EDT | 2025-01-17 | 0.20 | 0.14 | 0.28 | 0.00 | - | 3 | 1,656 | 44.39% |
| MSFT250620P00165000 | 2024-03-11 12:40PM EDT | 2025-06-20 | 0.90 | 0.00 | 5.00 | 0.00 | - | 2 | 172 | 57.75% |
| MSFT251219P00165000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 1.70 | 0.80 | 1.65 | +0.15 | +9.68% | 10 | 145 | 38.48% |
| MSFT260116P00165000 | 2024-04-12 11:02AM EDT | 2026-01-16 | 1.55 | 0.84 | 2.75 | 0.00 | - | 1 | 196 | 41.44% |
© 2024 Yahoo. All rights reserved.