Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:265.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00265000 | 2024-03-05 3:49PM EDT | 2024-05-17 | 139.32 | 153.65 | 155.20 | 0.00 | - | 17 | 22 | 222.64% |
| MSFT240621C00265000 | 2024-04-12 2:56PM EDT | 2024-06-21 | 159.12 | 129.35 | 131.55 | 0.00 | - | 7 | 917 | 52.47% |
| MSFT240920C00265000 | 2024-04-09 1:54PM EDT | 2024-09-20 | 165.13 | 133.65 | 135.25 | 0.00 | - | 4 | 54 | 50.84% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 161.58 | 137.85 | 139.95 | 0.00 | - | 10 | 265 | 48.53% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 137.10 | 139.05 | 141.25 | -8.09 | -5.57% | 1 | 2,414 | 47.88% |
| MSFT250620C00265000 | 2024-03-08 11:50AM EDT | 2025-06-20 | 161.92 | 175.00 | 179.50 | 0.00 | - | 2 | 153 | 72.83% |
| MSFT251219C00265000 | 2024-04-22 2:28PM EDT | 2025-12-19 | 162.90 | 151.85 | 155.95 | 0.00 | - | 1 | 117 | 44.65% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 154.00 | 153.30 | 156.30 | -9.02 | -5.53% | 1 | 45 | 43.92% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 52.09% |
| MSFT261218C00265000 | 2024-04-08 12:29PM EDT | 2026-12-18 | 193.02 | 164.05 | 167.50 | 0.00 | - | 1 | 5 | 42.32% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.06 | 0.00 | - | 250 | 255 | 189.06% |
| MSFT240517P00265000 | 2024-04-23 1:02PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.12 | +0.06 | +120.00% | 6 | 570 | 62.11% |
| MSFT240621P00265000 | 2024-04-24 12:41PM EDT | 2024-06-21 | 0.19 | 0.28 | 0.35 | 0.00 | - | 25 | 2,035 | 46.75% |
| MSFT240920P00265000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.84 | 1.11 | 1.26 | 0.00 | - | 58 | 481 | 36.05% |
| MSFT241220P00265000 | 2024-04-19 12:52PM EDT | 2024-12-20 | 2.62 | 2.43 | 2.64 | 0.00 | - | 74 | 584 | 33.17% |
| MSFT250117P00265000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 3.10 | 2.73 | 2.86 | +0.85 | +37.78% | 2 | 3,765 | 31.98% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 4.35 | 5.05 | 5.25 | 0.00 | - | 1 | 954 | 29.78% |
| MSFT251219P00265000 | 2024-04-19 12:27PM EDT | 2025-12-19 | 8.11 | 7.70 | 8.05 | 0.00 | - | 5 | 324 | 28.28% |
| MSFT260116P00265000 | 2024-04-22 1:01PM EDT | 2026-01-16 | 8.05 | 8.00 | 8.35 | 0.00 | - | 3 | 798 | 27.97% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 9.15 | 10.70 | 0.00 | - | 1 | 3 | 27.27% |
| MSFT261218P00265000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 10.92 | 12.20 | 13.00 | 0.00 | - | 3 | 135 | 26.33% |
© 2024 Yahoo. All rights reserved.