Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00170000 | 2024-04-16 1:02PM EDT | 2024-06-21 | 247.03 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 0.00% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 2024-09-20 | 248.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 2024-12-20 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT250117C00170000 | 2024-04-23 11:30AM EDT | 2025-01-17 | 241.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,358 | 0.00% |
| MSFT250620C00170000 | 2024-04-11 3:57PM EDT | 2025-06-20 | 266.50 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| MSFT251219C00170000 | 2024-04-17 2:02PM EDT | 2025-12-19 | 254.50 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| MSFT260116C00170000 | 2024-02-06 4:54PM EDT | 2026-01-16 | 245.80 | 247.50 | 252.50 | 0.00 | - | 1 | 6 | 51.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 182.81% |
| MSFT240621P00170000 | 2024-04-29 1:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,553 | 50.00% |
| MSFT240920P00170000 | 2024-04-25 9:44AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 25.00% |
| MSFT241220P00170000 | 2024-05-09 1:09PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 324 | 25.00% |
| MSFT250117P00170000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,625 | 25.00% |
| MSFT250620P00170000 | 2024-04-26 11:59AM EDT | 2025-06-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 12.50% |
| MSFT251219P00170000 | 2024-05-03 2:24PM EDT | 2025-12-19 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 526 | 12.50% |
| MSFT260116P00170000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 542 | 12.50% |
© 2024 Yahoo. All rights reserved.