Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00155000 | 2024-05-06 11:30AM EDT | 2024-06-21 | 255.04 | 258.30 | 262.10 | 0.00 | - | 44 | 215 | 127.34% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 2024-12-20 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 2025-01-17 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250620C00155000 | 2024-03-28 1:53PM EDT | 2025-06-20 | 271.09 | 256.00 | 260.50 | 0.00 | - | 1 | 131 | 44.31% |
| MSFT251219C00155000 | 2023-11-17 4:33PM EDT | 2025-12-19 | 226.20 | 222.50 | 226.50 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00155000 | 2024-03-15 11:16AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,067 | 99.61% |
| MSFT241220P00155000 | 2024-05-02 2:42PM EDT | 2024-12-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,527 | 48.63% |
| MSFT250117P00155000 | 2024-04-23 9:45AM EDT | 2025-01-17 | 0.21 | 0.10 | 0.18 | 0.00 | - | 1 | 4,147 | 46.83% |
| MSFT250620P00155000 | 2024-01-29 12:14PM EDT | 2025-06-20 | 0.53 | 0.02 | 1.05 | 0.00 | - | 30 | 567 | 46.72% |
| MSFT251219P00155000 | 2024-04-22 9:41AM EDT | 2025-12-19 | 1.24 | 0.00 | 5.00 | 0.00 | - | 7 | 277 | 52.43% |
© 2024 Yahoo. All rights reserved.