Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 276.39% |
| MSFT240621C00225000 | 2024-04-16 12:13PM EDT | 2024-06-21 | 193.15 | 181.15 | 185.00 | 0.00 | - | 2 | 273 | 86.60% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 2024-12-20 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 43.68% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 2025-01-17 | 205.00 | 187.45 | 191.50 | 0.00 | - | 1 | 564 | 57.50% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 2025-06-20 | 204.00 | 191.50 | 196.00 | 0.00 | - | 1 | 147 | 52.21% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 2025-12-19 | 212.52 | 196.50 | 201.00 | 0.00 | - | 1 | 36 | 51.46% |
| MSFT260116C00225000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 216.00 | 197.50 | 202.00 | 0.00 | - | 1 | 25 | 51.29% |
| MSFT260618C00225000 | 2024-03-21 9:36AM EDT | 2026-06-18 | 225.50 | 194.50 | 199.50 | 0.00 | - | - | 10 | 43.77% |
| MSFT261218C00225000 | 2024-04-12 1:22PM EDT | 2026-12-18 | 222.00 | 205.50 | 210.00 | 0.00 | - | 1 | 15 | 47.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00225000 | 2024-03-27 12:13PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 56 | 79.69% |
| MSFT240621P00225000 | 2024-04-26 1:29PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 1,630 | 3,459 | 53.13% |
| MSFT240920P00225000 | 2024-04-19 11:58AM EDT | 2024-09-20 | 0.51 | 0.16 | 0.33 | 0.00 | - | 10 | 225 | 41.19% |
| MSFT241220P00225000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 0.70 | 0.58 | 0.87 | -0.36 | -33.96% | 141 | 608 | 37.38% |
| MSFT250117P00225000 | 2024-04-26 12:03PM EDT | 2025-01-17 | 0.86 | 0.72 | 1.01 | -0.36 | -29.51% | 1 | 1,959 | 36.26% |
| MSFT250620P00225000 | 2024-04-25 3:50PM EDT | 2025-06-20 | 2.30 | 0.02 | 2.50 | 0.00 | - | 1 | 374 | 34.22% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 2025-12-19 | 3.83 | 3.00 | 4.70 | 0.00 | - | 5 | 500 | 33.01% |
| MSFT260116P00225000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 3.49 | 3.15 | 6.00 | -1.01 | -22.44% | 2 | 436 | 34.36% |
| MSFT260618P00225000 | 2024-03-12 10:53AM EDT | 2026-06-18 | 4.10 | 2.50 | 6.50 | 0.00 | - | 5 | 43 | 31.50% |
| MSFT261218P00225000 | 2024-04-26 10:06AM EDT | 2026-12-18 | 6.40 | 5.80 | 8.15 | -0.15 | -2.29% | 10 | 23 | 30.23% |
© 2024 Yahoo. All rights reserved.