Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2024-07-26 12:16PM EDT | 2024-09-20 | 267.33 | 265.45 | 267.10 | -10.37 | -3.73% | 1 | 8 | 123.73% |
| MSFT241220C00160000 | 2024-05-06 11:30AM EDT | 2024-12-20 | 253.29 | 265.50 | 269.40 | 0.00 | - | 44 | 54 | 87.18% |
| MSFT250117C00160000 | 2024-06-24 1:11PM EDT | 2025-01-17 | 293.00 | 270.00 | 274.35 | 0.00 | - | 1 | 185 | 102.78% |
| MSFT250620C00160000 | 2024-07-11 11:23AM EDT | 2025-06-20 | 298.15 | 268.50 | 272.70 | 0.00 | - | 1 | 20 | 70.32% |
| MSFT251219C00160000 | 2024-07-08 11:19AM EDT | 2025-12-19 | 313.54 | 271.00 | 275.90 | 0.00 | - | 1 | 69 | 62.85% |
| MSFT260116C00160000 | 2024-07-25 3:39PM EDT | 2026-01-16 | 268.85 | 272.00 | 277.00 | 0.00 | - | 1 | 109 | 63.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2024-07-25 10:42AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,834 | 78.13% |
| MSFT241220P00160000 | 2024-06-06 2:02PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.14 | 0.00 | - | 8 | 916 | 55.08% |
| MSFT250117P00160000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 0.10 | 0.00 | 0.17 | 0.00 | - | 3 | 10,058 | 51.56% |
| MSFT250620P00160000 | 2024-07-22 10:30AM EDT | 2025-06-20 | 1.19 | 0.00 | 2.44 | 0.00 | - | 1 | 241 | 52.69% |
| MSFT251219P00160000 | 2024-07-15 2:17PM EDT | 2025-12-19 | 0.44 | 0.27 | 0.99 | 0.00 | - | 20 | 433 | 40.89% |
| MSFT260116P00160000 | 2024-07-22 2:37PM EDT | 2026-01-16 | 0.73 | 0.44 | 1.00 | 0.00 | - | 1 | 757 | 39.88% |
© 2024 Yahoo. All rights reserved.