Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:170.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00170000 | 2024-04-16 1:02PM EDT | 2024-06-21 | 247.03 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 0.00% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 2024-09-20 | 248.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 2024-12-20 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT250117C00170000 | 2024-04-18 9:44AM EDT | 2025-01-17 | 243.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,358 | 0.00% |
| MSFT250620C00170000 | 2024-04-11 3:57PM EDT | 2025-06-20 | 266.50 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| MSFT251219C00170000 | 2024-04-17 2:02PM EDT | 2025-12-19 | 254.50 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| MSFT260116C00170000 | 2024-02-06 4:54PM EDT | 2026-01-16 | 245.80 | 247.50 | 252.50 | 0.00 | - | 1 | 6 | 66.94% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 100.00% |
| MSFT240621P00170000 | 2024-03-15 11:07AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,553 | 69.92% |
| MSFT240920P00170000 | 2024-04-19 2:43PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 25.00% |
| MSFT241220P00170000 | 2024-03-28 3:52PM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 25.00% |
| MSFT250117P00170000 | 2024-03-27 12:26PM EDT | 2025-01-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 1,625 | 25.00% |
| MSFT250620P00170000 | 2024-02-15 1:08PM EDT | 2025-06-20 | 0.57 | 0.00 | 1.55 | 0.00 | - | 14 | 329 | 43.34% |
| MSFT251219P00170000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 524 | 12.50% |
| MSFT260116P00170000 | 2024-04-16 11:10AM EDT | 2026-01-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 12.50% |
© 2024 Yahoo. All rights reserved.