Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00175000 | 2023-10-05 2:32PM EDT | 2024-05-17 | 149.00 | 180.45 | 183.85 | 0.00 | - | - | 1 | 0.00% |
| MSFT240621C00175000 | 2024-04-16 12:49PM EDT | 2024-06-21 | 242.50 | 238.45 | 242.25 | 0.00 | - | 2 | 215 | 117.19% |
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 2024-09-20 | 222.97 | 240.35 | 244.15 | 0.00 | - | 1 | 10 | 84.19% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 2024-12-20 | 229.37 | 242.25 | 246.00 | 0.00 | - | 1 | 349 | 73.14% |
| MSFT250117C00175000 | 2024-05-08 12:55PM EDT | 2025-01-17 | 241.00 | 242.95 | 245.45 | 0.00 | - | 1 | 1,030 | 69.24% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 2025-06-20 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT251219C00175000 | 2024-03-04 12:46PM EDT | 2025-12-19 | 252.35 | 254.00 | 258.50 | 0.00 | - | 1 | 26 | 65.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00175000 | 2024-03-12 1:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 32 | 196.88% |
| MSFT240621P00175000 | 2024-04-17 2:50PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 806 | 81.25% |
| MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 60.79% |
| MSFT241220P00175000 | 2024-05-10 12:26PM EDT | 2024-12-20 | 0.10 | 0.01 | 0.39 | -0.30 | -75.00% | 7 | 762 | 48.19% |
| MSFT250117P00175000 | 2024-05-09 12:01PM EDT | 2025-01-17 | 0.16 | 0.10 | 0.22 | 0.00 | - | 1 | 1,654 | 42.33% |
| MSFT250620P00175000 | 2024-04-09 9:30AM EDT | 2025-06-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 12.50% |
| MSFT251219P00175000 | 2024-05-06 3:55PM EDT | 2025-12-19 | 1.20 | 0.95 | 1.70 | 0.00 | - | 2 | 326 | 37.34% |
| MSFT260116P00175000 | 2024-05-09 3:16PM EDT | 2026-01-16 | 1.12 | 0.99 | 2.68 | 0.00 | - | 3 | 162 | 39.78% |
© 2024 Yahoo. All rights reserved.