Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00175000 | 2024-04-16 12:49PM EDT | 2024-06-21 | 242.50 | 244.00 | 248.00 | 0.00 | - | 2 | 215 | 0.00% |
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 2024-09-20 | 222.97 | 241.00 | 244.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 2024-12-20 | 229.37 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| MSFT250117C00175000 | 2024-05-29 12:36PM EDT | 2025-01-17 | 260.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 2025-06-20 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT251219C00175000 | 2024-05-14 2:15PM EDT | 2025-12-19 | 250.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT260116C00175000 | 2024-05-14 2:18PM EDT | 2026-01-16 | 251.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00175000 | 2024-05-29 12:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 71.73% |
| MSFT241220P00175000 | 2024-05-24 3:49PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT250117P00175000 | 2024-06-07 12:30PM EDT | 2025-01-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT250620P00175000 | 2024-04-09 9:30AM EDT | 2025-06-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 12.50% |
| MSFT251219P00175000 | 2024-05-13 11:30AM EDT | 2025-12-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT260116P00175000 | 2024-05-30 10:58AM EDT | 2026-01-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.