Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 2024-05-17 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 314.29% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 2024-06-21 | 235.29 | 217.60 | 218.95 | 0.00 | - | 2 | 594 | 96.36% |
| MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 2024-07-19 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 138.19% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 2024-09-20 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 131.46% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 2024-12-20 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 107.27% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 2025-01-17 | 240.93 | 222.95 | 224.30 | 0.00 | - | 2 | 434 | 65.99% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 46.24% |
| MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 2025-12-19 | 248.20 | 228.00 | 232.85 | 0.00 | - | 1 | 26 | 54.37% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 232.15 | 229.00 | 233.50 | -1.25 | -0.54% | 2 | 838 | 54.22% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 53.63% |
| MSFT261218C00190000 | 2024-03-06 11:06AM EDT | 2026-12-18 | 227.80 | 249.50 | 254.50 | 0.00 | - | 1 | 4 | 62.59% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 101.56% |
| MSFT240621P00190000 | 2024-04-23 10:45AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 912 | 62.89% |
| MSFT240719P00190000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 98 | 53.91% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 55.76% |
| MSFT240920P00190000 | 2024-02-28 4:38PM EDT | 2024-09-20 | 0.24 | 0.10 | 0.40 | 0.00 | - | 99 | 325 | 52.98% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 2024-12-20 | 0.31 | 0.30 | 0.44 | 0.00 | - | 2 | 432 | 42.33% |
| MSFT250117P00190000 | 2024-04-18 2:05PM EDT | 2025-01-17 | 0.54 | 0.36 | 0.49 | 0.00 | - | 40 | 5,292 | 40.67% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 49.63% |
| MSFT251219P00190000 | 2024-03-27 3:11PM EDT | 2025-12-19 | 1.75 | 1.55 | 3.40 | 0.00 | - | 2 | 111 | 37.98% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 1.63 | 3.50 | 0.00 | - | 5 | 51 | 37.37% |
| MSFT260618P00190000 | 2024-04-23 1:35PM EDT | 2026-06-18 | 2.65 | 0.77 | 4.00 | 0.00 | - | 6 | 45 | 34.55% |
| MSFT261218P00190000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 3.80 | 2.88 | 4.80 | +0.32 | +9.20% | 2 | 71 | 32.47% |
© 2024 Yahoo. All rights reserved.