Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00215000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 215.49 | 235.50 | 239.00 | 0.00 | - | 1 | 3 | 209.94% |
| MSFT241220C00215000 | 2024-06-05 10:45AM EDT | 2024-12-20 | 209.40 | 253.65 | 254.60 | 0.00 | - | 10 | 63 | 161.88% |
| MSFT250117C00215000 | 2024-06-20 1:03PM EDT | 2025-01-17 | 235.17 | 224.60 | 229.05 | 0.00 | - | 5 | 502 | 98.47% |
| MSFT250620C00215000 | 2024-05-30 2:51PM EDT | 2025-06-20 | 211.50 | 238.50 | 243.50 | 0.00 | - | 1 | 15 | 91.56% |
| MSFT251219C00215000 | 2024-05-14 2:52PM EDT | 2025-12-19 | 215.49 | 238.00 | 242.50 | 0.00 | - | 5 | 77 | 72.67% |
| MSFT260116C00215000 | 2024-07-15 2:15PM EDT | 2026-01-16 | 249.88 | 222.00 | 226.50 | 0.00 | - | 1 | 29 | 52.94% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 44.13% |
| MSFT261218C00215000 | 2024-05-16 1:22PM EDT | 2026-12-18 | 229.75 | 246.00 | 251.00 | 0.00 | - | 1 | 6 | 62.02% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00215000 | 2024-07-19 3:24PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.06 | 0.00 | - | 50 | 1,899 | 58.59% |
| MSFT241220P00215000 | 2024-07-19 10:02AM EDT | 2024-12-20 | 0.21 | 0.04 | 0.28 | 0.00 | - | 2 | 378 | 45.85% |
| MSFT250117P00215000 | 2024-07-26 11:27AM EDT | 2025-01-17 | 0.35 | 0.10 | 0.38 | -0.01 | -2.78% | 1 | 2,730 | 43.70% |
| MSFT250620P00215000 | 2024-06-24 9:30AM EDT | 2025-06-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 12.50% |
| MSFT251219P00215000 | 2024-07-25 9:58AM EDT | 2025-12-19 | 1.89 | 0.95 | 3.20 | +0.19 | +11.18% | 1 | 282 | 36.68% |
| MSFT260116P00215000 | 2024-07-15 2:31PM EDT | 2026-01-16 | 1.36 | 0.80 | 3.45 | 0.00 | - | 1 | 280 | 36.30% |
| MSFT260618P00215000 | 2024-07-11 1:36PM EDT | 2026-06-18 | 1.95 | 0.85 | 4.30 | 0.00 | - | 1 | 2 | 33.67% |
| MSFT261218P00215000 | 2024-07-19 3:20PM EDT | 2026-12-18 | 2.64 | 1.55 | 5.75 | 0.00 | - | 2 | 39 | 32.14% |
© 2024 Yahoo. All rights reserved.