Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00140000 | 2024-02-15 3:33PM EDT | 2024-06-21 | 267.50 | 275.85 | 280.00 | 0.00 | - | 14 | 273 | 194.53% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 2024-12-20 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250117C00140000 | 2024-04-15 1:26PM EDT | 2025-01-17 | 281.85 | 276.45 | 280.05 | 0.00 | - | 44 | 72 | 81.01% |
| MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 2025-06-20 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT251219C00140000 | 2024-02-07 4:41PM EDT | 2025-12-19 | 281.00 | 271.50 | 276.00 | 0.00 | - | 2 | 63 | 43.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00140000 | 2024-05-09 11:00AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,129 | 96.88% |
| MSFT241220P00140000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 0.05 | 0.01 | 0.11 | -0.15 | -75.00% | 4 | 1,968 | 51.76% |
| MSFT250117P00140000 | 2024-05-06 11:45AM EDT | 2025-01-17 | 0.09 | 0.00 | 0.13 | 0.00 | - | 10 | 1,671 | 49.71% |
| MSFT250620P00140000 | 2024-05-08 3:56PM EDT | 2025-06-20 | 0.28 | 0.17 | 0.68 | 0.00 | - | 15 | 767 | 48.02% |
| MSFT251219P00140000 | 2024-04-19 2:27PM EDT | 2025-12-19 | 0.80 | 0.00 | 5.00 | 0.00 | - | 20 | 255 | 57.38% |
© 2024 Yahoo. All rights reserved.