Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:205.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 2024-05-17 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 231.15% |
| MSFT240621C00205000 | 2024-04-12 3:18PM EDT | 2024-06-21 | 217.70 | 190.70 | 192.85 | 0.00 | - | 1 | 245 | 76.56% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 2024-09-20 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 122.77% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 225.95 | 194.65 | 197.80 | 0.00 | - | 1 | 8 | 58.33% |
| MSFT250117C00205000 | 2024-03-28 12:41PM EDT | 2025-01-17 | 222.42 | 195.80 | 198.85 | 0.00 | - | 5 | 144 | 58.11% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 211.50 | 199.00 | 203.95 | 0.00 | - | 1 | 49 | 53.77% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 2025-12-19 | 217.75 | 203.00 | 207.85 | 0.00 | - | 1 | 29 | 50.01% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 223.65 | 204.50 | 209.00 | 0.00 | - | 1 | 838 | 50.44% |
| MSFT261218C00205000 | 2024-04-24 12:53PM EDT | 2026-12-18 | 224.75 | 210.50 | 215.50 | 0.00 | - | 1 | 6 | 48.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 941 | 87.89% |
| MSFT240621P00205000 | 2024-04-25 12:32PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 1 | 2,458 | 59.57% |
| MSFT240920P00205000 | 2024-04-19 12:45PM EDT | 2024-09-20 | 0.33 | 0.18 | 0.32 | 0.00 | - | 10 | 3,408 | 45.31% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 2024-12-20 | 0.55 | 0.56 | 0.75 | 0.00 | - | 37 | 518 | 40.33% |
| MSFT250117P00205000 | 2024-04-19 2:19PM EDT | 2025-01-17 | 0.85 | 0.67 | 0.87 | 0.00 | - | 12 | 782 | 39.06% |
| MSFT250620P00205000 | 2024-04-19 3:54PM EDT | 2025-06-20 | 1.85 | 0.00 | 5.00 | 0.00 | - | 4 | 206 | 44.18% |
| MSFT251219P00205000 | 2024-04-23 11:45AM EDT | 2025-12-19 | 4.20 | 1.55 | 4.45 | 0.00 | - | 2 | 333 | 35.89% |
| MSFT260116P00205000 | 2024-03-07 11:05AM EDT | 2026-01-16 | 2.97 | 1.06 | 3.95 | 0.00 | - | 2 | 226 | 34.11% |
| MSFT260618P00205000 | 2024-04-02 12:21PM EDT | 2026-06-18 | 3.50 | 2.00 | 5.50 | 0.00 | - | 1 | 2 | 33.19% |
| MSFT261218P00205000 | 2024-04-25 9:57AM EDT | 2026-12-18 | 5.45 | 3.00 | 7.15 | +0.45 | +9.00% | 2 | 16 | 32.05% |
© 2024 Yahoo. All rights reserved.