Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:215.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 2024-06-21 | 210.65 | 207.85 | 210.70 | 0.00 | - | 3 | 1,000 | 192.99% |
| MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 2024-09-20 | 214.45 | 186.25 | 190.50 | 0.00 | - | 1 | 3 | 68.12% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 2024-12-20 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 77.08% |
| MSFT250117C00215000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 184.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 2025-06-20 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 75.94% |
| MSFT251219C00215000 | 2024-04-23 10:38AM EDT | 2025-12-19 | 208.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00215000 | 2024-03-21 2:42PM EDT | 2026-01-16 | 231.75 | 199.50 | 204.00 | 0.00 | - | 3 | 29 | 50.36% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 60.64% |
| MSFT261218C00215000 | 2024-04-23 10:38AM EDT | 2026-12-18 | 216.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240621P00215000 | 2024-04-23 3:23PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240920P00215000 | 2024-04-23 10:09AM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 2024-12-20 | 0.66 | 0.87 | 1.08 | 0.00 | - | 5 | 349 | 40.47% |
| MSFT250117P00215000 | 2024-04-25 1:33PM EDT | 2025-01-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| MSFT250620P00215000 | 2024-04-24 1:38PM EDT | 2025-06-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00215000 | 2024-04-04 11:33AM EDT | 2025-12-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MSFT260116P00215000 | 2024-04-04 11:33AM EDT | 2026-01-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 31.36% |
| MSFT261218P00215000 | 2024-04-25 2:41PM EDT | 2026-12-18 | 5.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.