Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 2024-04-26 | 189.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 2024-06-21 | 191.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 197.76 | 210.00 | 214.00 | 0.00 | - | 2 | 36 | 97.66% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 86.17% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 2025-01-17 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 91.99% |
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 38.39% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 72.99% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 71.41% |
| MSFT260116C00210000 | 2024-02-22 2:06PM EDT | 2026-01-16 | 216.19 | 232.00 | 237.00 | 0.00 | - | 1 | 18 | 70.51% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 51.91% |
| MSFT261218C00210000 | 2024-04-24 11:57AM EDT | 2026-12-18 | 221.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-24 10:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240621P00210000 | 2024-04-23 1:11PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00210000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240816P00210000 | 2024-04-16 11:15AM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240920P00210000 | 2024-04-19 12:52PM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241018P00210000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| MSFT241115P00210000 | 2024-04-23 10:49AM EDT | 2024-11-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 2024-12-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT250117P00210000 | 2024-04-24 11:04AM EDT | 2025-01-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250321P00210000 | 2024-04-24 3:52PM EDT | 2025-03-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| MSFT250620P00210000 | 2024-04-23 3:16PM EDT | 2025-06-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT250919P00210000 | 2024-04-24 3:50PM EDT | 2025-09-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| MSFT251219P00210000 | 2024-04-24 9:41AM EDT | 2025-12-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT260116P00210000 | 2024-03-28 2:55PM EDT | 2026-01-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 34.71% |
| MSFT261218P00210000 | 2024-04-22 9:36AM EDT | 2026-12-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.