Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 2024-06-21 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 0.00% |
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 2024-09-20 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00160000 | 2024-05-06 11:30AM EDT | 2024-12-20 | 253.29 | 0.00 | 0.00 | 0.00 | - | 44 | 54 | 0.00% |
| MSFT250117C00160000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 252.64 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 2025-06-20 | 268.83 | 251.10 | 255.45 | 0.00 | - | 1 | 16 | 0.00% |
| MSFT251219C00160000 | 2024-05-17 11:57AM EDT | 2025-12-19 | 268.75 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| MSFT260116C00160000 | 2024-05-01 12:12PM EDT | 2026-01-16 | 243.40 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00160000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 4,147 | 50.00% |
| MSFT240920P00160000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MSFT241220P00160000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT250117P00160000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 10,058 | 25.00% |
| MSFT250620P00160000 | 2024-05-14 3:15PM EDT | 2025-06-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 253 | 25.00% |
| MSFT251219P00160000 | 2024-05-13 3:40PM EDT | 2025-12-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 21 | 416 | 12.50% |
| MSFT260116P00160000 | 2024-05-20 1:09PM EDT | 2026-01-16 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 740 | 12.50% |
© 2024 Yahoo. All rights reserved.