Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 2024-04-26 | 173.00 | 177.55 | 180.50 | -6.36 | -3.55% | 2 | 3 | 638.09% |
| MSFT240517C00220000 | 2024-02-29 11:31AM EDT | 2024-05-17 | 191.02 | 200.70 | 204.50 | 0.00 | - | - | 5 | 293.46% |
| MSFT240621C00220000 | 2024-04-17 3:18PM EDT | 2024-06-21 | 174.25 | 178.80 | 182.00 | -19.48 | -10.06% | 2 | 385 | 83.40% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 180.50 | 184.80 | 0.00 | - | 1 | 5 | 72.31% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 2024-09-20 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 128.50% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 91.63% |
| MSFT250117C00220000 | 2024-04-19 12:45PM EDT | 2025-01-17 | 187.00 | 185.00 | 189.05 | 0.00 | - | 2 | 661 | 57.79% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 56.84% |
| MSFT250620C00220000 | 2024-04-25 11:15AM EDT | 2025-06-20 | 185.50 | 189.50 | 194.50 | -7.70 | -3.99% | 1 | 187 | 53.58% |
| MSFT251219C00220000 | 2024-04-01 9:33AM EDT | 2025-12-19 | 220.90 | 194.00 | 199.00 | 0.00 | - | 6 | 171 | 52.40% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 76.13% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 61.21% |
| MSFT261218C00220000 | 2024-04-19 10:19AM EDT | 2026-12-18 | 207.00 | 203.50 | 208.00 | 0.00 | - | 1 | 29 | 48.35% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00220000 | 2024-04-25 1:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 337.50% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 2.14 | 0.00 | - | 7 | 321 | 128.76% |
| MSFT240524P00220000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.11 | -0.06 | -75.00% | 5 | 11 | 76.56% |
| MSFT240531P00220000 | 2024-04-25 1:23PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.11 | -0.01 | -14.29% | 3 | 3 | 68.75% |
| MSFT240621P00220000 | 2024-04-25 9:56AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 1 | 2,481 | 55.47% |
| MSFT240719P00220000 | 2024-04-25 9:45AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.16 | +0.05 | +50.00% | 1 | 82 | 50.10% |
| MSFT240816P00220000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 0.22 | 0.18 | 0.33 | -0.02 | -8.33% | 3 | 42 | 47.56% |
| MSFT240920P00220000 | 2024-04-25 10:07AM EDT | 2024-09-20 | 0.47 | 0.28 | 0.46 | +0.14 | +42.42% | 1 | 1,105 | 43.51% |
| MSFT241018P00220000 | 2024-04-25 10:40AM EDT | 2024-10-18 | 0.50 | 0.38 | 0.57 | -0.05 | -9.09% | 1 | 47 | 41.17% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 2024-11-15 | 0.58 | 0.60 | 0.84 | 0.00 | - | 2 | 48 | 40.63% |
| MSFT241220P00220000 | 2024-04-25 9:49AM EDT | 2024-12-20 | 1.10 | 0.74 | 1.01 | +0.24 | +27.91% | 2 | 711 | 38.68% |
| MSFT250117P00220000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 0.98 | 0.84 | 1.09 | +0.05 | +5.38% | 8 | 2,938 | 37.09% |
| MSFT250321P00220000 | 2024-04-23 3:30PM EDT | 2025-03-21 | 1.16 | 0.00 | 1.75 | 0.00 | - | 32 | 143 | 36.35% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 2025-06-20 | 1.86 | 2.00 | 3.40 | 0.00 | - | 41 | 1,038 | 36.97% |
| MSFT250919P00220000 | 2024-04-25 3:44PM EDT | 2025-09-19 | 3.00 | 0.50 | 5.00 | +0.49 | +19.52% | 5 | 10 | 36.78% |
| MSFT251219P00220000 | 2024-04-09 10:39AM EDT | 2025-12-19 | 3.00 | 2.00 | 5.10 | 0.00 | - | 1 | 256 | 34.06% |
| MSFT260116P00220000 | 2024-04-02 12:20PM EDT | 2026-01-16 | 3.20 | 3.60 | 5.20 | 0.00 | - | 1 | 191 | 33.46% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 32.51% |
| MSFT261218P00220000 | 2024-04-25 12:48PM EDT | 2026-12-18 | 6.60 | 4.85 | 7.10 | +0.65 | +10.92% | 2 | 20 | 29.39% |
© 2024 Yahoo. All rights reserved.