Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor31 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 | 249.35 | 251.55 | 0.00 | - | 1 | 1,770 | 130.08% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1,374 | 0.00% |
| MSFT250620C00180000 | 2024-05-02 12:41PM EDT | 2025-06-20 | 223.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,090 | 0.00% |
| MSFT251219C00180000 | 2024-05-28 3:58PM EDT | 2025-12-19 | 261.93 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT260116C00180000 | 2023-12-18 2:50PM EDT | 2026-01-16 | 206.14 | 223.50 | 228.00 | 0.00 | - | 10 | 21 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,647 | 118.36% |
| MSFT240920P00180000 | 2024-05-24 3:27PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 274 | 25.00% |
| MSFT241220P00180000 | 2024-05-24 3:51PM EDT | 2024-12-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 949 | 25.00% |
| MSFT250117P00180000 | 2024-05-14 2:01PM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 2,512 | 25.00% |
| MSFT250620P00180000 | 2024-05-15 9:42AM EDT | 2025-06-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 211 | 12.50% |
| MSFT251219P00180000 | 2024-05-21 10:34AM EDT | 2025-12-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 582 | 12.50% |
| MSFT260116P00180000 | 2024-05-09 3:18PM EDT | 2026-01-16 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 12.50% |
© 2024 Yahoo. All rights reserved.