Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00180000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 228.88 | 232.40 | 235.40 | 0.00 | - | 1 | 1,770 | 104.20% |
| MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 2024-09-20 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 2024-12-20 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT250117C00180000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 226.50 | 237.40 | 238.90 | 0.00 | - | 1 | 1,374 | 67.50% |
| MSFT250620C00180000 | 2024-05-02 12:41PM EDT | 2025-06-20 | 223.77 | 238.50 | 242.95 | 0.00 | - | 1 | 1,090 | 59.44% |
| MSFT251219C00180000 | 2024-04-02 10:38AM EDT | 2025-12-19 | 250.00 | 225.00 | 230.00 | 0.00 | - | 1 | 20 | 0.00% |
| MSFT260116C00180000 | 2023-12-18 2:50PM EDT | 2026-01-16 | 206.14 | 223.50 | 228.00 | 0.00 | - | 10 | 21 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 192.97% |
| MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 2,647 | 74.22% |
| MSFT240920P00180000 | 2024-04-30 10:34AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.08 | 0.00 | - | 30 | 312 | 50.39% |
| MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 2024-12-20 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 46.29% |
| MSFT250117P00180000 | 2024-05-09 12:02PM EDT | 2025-01-17 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 2,515 | 41.55% |
| MSFT250620P00180000 | 2024-05-03 10:29AM EDT | 2025-06-20 | 0.72 | 0.02 | 1.00 | 0.00 | - | 1 | 193 | 39.73% |
| MSFT251219P00180000 | 2024-05-09 12:29PM EDT | 2025-12-19 | 1.20 | 0.95 | 1.70 | 0.00 | - | 2 | 579 | 36.15% |
| MSFT260116P00180000 | 2024-05-09 3:18PM EDT | 2026-01-16 | 1.24 | 0.40 | 3.30 | 0.00 | - | 3 | 38 | 40.22% |
© 2024 Yahoo. All rights reserved.