Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:255.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00255000 | 2024-04-17 1:25PM EDT | 2024-04-19 | 157.88 | 146.10 | 148.10 | 0.00 | - | 1 | 18 | 338.28% |
| MSFT240517C00255000 | 2024-04-17 3:24PM EDT | 2024-05-17 | 158.17 | 147.65 | 149.10 | 0.00 | - | 6 | 18 | 92.60% |
| MSFT240621C00255000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 154.55 | 148.20 | 149.35 | 0.00 | - | 2 | 1,667 | 65.52% |
| MSFT240920C00255000 | 2024-02-13 1:45PM EDT | 2024-09-20 | 159.25 | 174.60 | 178.90 | 0.00 | - | 1 | 55 | 101.18% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 2024-12-20 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 84.42% |
| MSFT250117C00255000 | 2024-04-18 2:45PM EDT | 2025-01-17 | 161.00 | 155.75 | 159.50 | 0.00 | - | 14 | 542 | 50.44% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 2025-06-20 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 52.30% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 2025-12-19 | 190.67 | 168.05 | 172.10 | 0.00 | - | 1 | 71 | 47.15% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 61.90% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 46.71% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 179.00 | 183.50 | 0.00 | - | 3 | 8 | 44.60% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00255000 | 2024-04-17 3:26PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 406 | 290.63% |
| MSFT240517P00255000 | 2024-04-17 12:46PM EDT | 2024-05-17 | 0.10 | 0.04 | 0.12 | 0.00 | - | 60 | 243 | 61.91% |
| MSFT240621P00255000 | 2024-04-12 1:40PM EDT | 2024-06-21 | 0.21 | 0.24 | 0.32 | 0.00 | - | 45 | 1,504 | 49.37% |
| MSFT240920P00255000 | 2024-04-15 9:59AM EDT | 2024-09-20 | 1.00 | 0.97 | 1.10 | +0.29 | +40.85% | 1 | 254 | 38.51% |
| MSFT241220P00255000 | 2024-04-17 1:48PM EDT | 2024-12-20 | 1.89 | 2.01 | 2.30 | 0.00 | - | 1 | 446 | 35.33% |
| MSFT250117P00255000 | 2024-04-09 10:39AM EDT | 2025-01-17 | 1.73 | 2.24 | 2.50 | 0.00 | - | 2 | 1,387 | 34.09% |
| MSFT250620P00255000 | 2024-04-11 1:36PM EDT | 2025-06-20 | 3.05 | 4.20 | 4.45 | 0.00 | - | 1 | 406 | 31.29% |
| MSFT251219P00255000 | 2024-04-18 3:15PM EDT | 2025-12-19 | 6.57 | 6.00 | 6.90 | 0.00 | - | 1 | 520 | 29.56% |
| MSFT260116P00255000 | 2024-04-12 11:23AM EDT | 2026-01-16 | 5.68 | 6.85 | 7.15 | 0.00 | - | 10 | 145 | 29.21% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 8.70 | 9.20 | 0.00 | - | 1 | 1 | 28.35% |
| MSFT261218P00255000 | 2024-04-11 1:12PM EDT | 2026-12-18 | 8.75 | 9.95 | 11.25 | 0.00 | - | 1 | 17 | 27.31% |
© 2024 Yahoo. All rights reserved.