Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 2024-09-20 | 222.97 | 241.00 | 244.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT241220C00175000 | 2024-07-10 1:05PM EDT | 2024-12-20 | 292.85 | 251.00 | 255.50 | 0.00 | - | 2 | 349 | 84.94% |
| MSFT250117C00175000 | 2024-06-18 1:29PM EDT | 2025-01-17 | 277.38 | 267.80 | 268.95 | 0.00 | - | 1 | 1,031 | 126.14% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 2025-06-20 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT251219C00175000 | 2024-06-25 11:56AM EDT | 2025-12-19 | 285.85 | 250.50 | 255.00 | 0.00 | - | 1 | 16 | 50.34% |
| MSFT260116C00175000 | 2024-05-14 2:18PM EDT | 2026-01-16 | 251.03 | 275.00 | 279.50 | 0.00 | - | - | 30 | 83.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 96.24% |
| MSFT241220P00175000 | 2024-05-24 3:49PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.16 | 0.00 | - | 5 | 755 | 50.98% |
| MSFT250117P00175000 | 2024-07-19 10:35AM EDT | 2025-01-17 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 1,663 | 51.56% |
| MSFT250620P00175000 | 2024-07-25 2:16PM EDT | 2025-06-20 | 0.34 | 0.10 | 1.95 | 0.00 | - | 1 | 225 | 52.33% |
| MSFT251219P00175000 | 2024-07-25 10:21AM EDT | 2025-12-19 | 1.18 | 0.23 | 2.30 | 0.00 | - | 10 | 417 | 43.31% |
| MSFT260116P00175000 | 2024-07-25 10:21AM EDT | 2026-01-16 | 1.28 | 0.33 | 2.35 | 0.00 | - | 10 | 395 | 42.35% |
© 2024 Yahoo. All rights reserved.