Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00610000 | 2024-05-03 2:08PM EDT | 2025-01-17 | 0.75 | 0.54 | 1.03 | +0.09 | +13.64% | 10 | 249 | 24.85% |
| MSFT250321C00610000 | 2024-05-03 3:44PM EDT | 2025-03-21 | 0.31 | 0.00 | 3.25 | -1.34 | -81.21% | 6 | 479 | 27.65% |
| MSFT250620C00610000 | 2024-05-01 10:38AM EDT | 2025-06-20 | 3.05 | 1.95 | 3.70 | 0.00 | - | 1 | 1,531 | 25.11% |
| MSFT250919C00610000 | 2024-04-24 3:31PM EDT | 2025-09-19 | 7.60 | 5.00 | 6.35 | 0.00 | - | 2 | 12 | 25.88% |
| MSFT251219C00610000 | 2024-05-03 2:40PM EDT | 2025-12-19 | 8.64 | 7.95 | 10.30 | -1.86 | -17.71% | 3 | 190 | 27.25% |
| MSFT260116C00610000 | 2024-05-03 2:11PM EDT | 2026-01-16 | 9.80 | 9.15 | 10.25 | +1.00 | +11.36% | 4 | 248 | 26.59% |
| MSFT260618C00610000 | 2024-03-04 10:32AM EDT | 2026-06-18 | 18.20 | 18.00 | 20.70 | 0.00 | - | 3 | 3 | 30.11% |
| MSFT261218C00610000 | 2024-05-03 10:28AM EDT | 2026-12-18 | 22.09 | 21.45 | 23.00 | +1.29 | +6.20% | 1 | 138 | 28.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 2025-01-17 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 189.20 | 209.90 | 214.50 | 0.00 | - | - | 0 | 38.03% |
| MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 188.47 | 201.00 | 205.45 | 0.00 | - | 2 | 0 | 18.77% |
© 2024 Yahoo. All rights reserved.