Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:205.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00205000 | 2024-04-26 12:28PM EDT | 2024-06-21 | 205.10 | 224.45 | 226.60 | 0.00 | - | 6 | 251 | 117.77% |
| MSFT240920C00205000 | 2024-05-13 2:36PM EDT | 2024-09-20 | 212.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT250117C00205000 | 2024-05-21 9:34AM EDT | 2025-01-17 | 229.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 211.50 | 223.00 | 227.50 | 0.00 | - | 1 | 49 | 41.70% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 2025-12-19 | 217.75 | 236.50 | 240.85 | 0.00 | - | 1 | 29 | 54.06% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 223.65 | 227.50 | 232.50 | 0.00 | - | 1 | 838 | 44.00% |
| MSFT261218C00205000 | 2024-05-17 9:36AM EDT | 2026-12-18 | 235.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00205000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240920P00205000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT241220P00205000 | 2024-05-22 9:44AM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00205000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250620P00205000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00205000 | 2024-05-21 10:24AM EDT | 2025-12-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT260116P00205000 | 2024-05-23 3:49PM EDT | 2026-01-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT260618P00205000 | 2024-04-02 12:21PM EDT | 2026-06-18 | 3.50 | 1.41 | 4.20 | 0.00 | - | 1 | 2 | 34.46% |
| MSFT261218P00205000 | 2024-05-21 11:54AM EDT | 2026-12-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.