Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 2024-09-20 | 248.40 | 250.80 | 254.70 | 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 | 2024-07-08 12:51PM EDT | 2025-01-17 | 299.37 | 257.10 | 259.95 | 0.00 | - | 1 | 1,356 | 81.60% |
| MSFT250620C00170000 | 2024-06-12 10:53AM EDT | 2025-06-20 | 275.09 | 288.10 | 293.00 | 0.00 | - | 1 | 264 | 123.30% |
| MSFT251219C00170000 | 2024-06-17 9:57AM EDT | 2025-12-19 | 281.00 | 277.00 | 281.50 | 0.00 | - | 1 | 34 | 84.13% |
| MSFT260116C00170000 | 2024-06-28 3:26PM EDT | 2026-01-16 | 293.13 | 263.00 | 267.50 | 0.00 | - | 1 | 15 | 61.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00170000 | 2024-06-03 9:30AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 50.00% |
| MSFT241220P00170000 | 2024-05-24 3:51PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.14 | 0.00 | - | 6 | 321 | 51.86% |
| MSFT250117P00170000 | 2024-06-12 11:02AM EDT | 2025-01-17 | 0.07 | 0.01 | 0.19 | 0.00 | - | 1 | 1,624 | 52.83% |
| MSFT250620P00170000 | 2024-07-05 10:11AM EDT | 2025-06-20 | 0.21 | 0.00 | 2.51 | 0.00 | - | 1 | 328 | 56.51% |
| MSFT251219P00170000 | 2024-07-15 2:34PM EDT | 2025-12-19 | 0.50 | 0.21 | 1.07 | 0.00 | - | 19 | 505 | 39.01% |
| MSFT260116P00170000 | 2024-07-15 2:34PM EDT | 2026-01-16 | 0.67 | 0.29 | 1.10 | 0.00 | - | 19 | 523 | 38.16% |
© 2024 Yahoo. All rights reserved.