Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00215000 | 2024-05-14 1:49PM EDT | 2024-06-21 | 199.44 | 0.00 | 0.00 | 0.00 | - | 3 | 983 | 0.00% |
| MSFT240920C00215000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 215.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 2024-12-20 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 0.00% |
| MSFT250117C00215000 | 2024-05-09 2:44PM EDT | 2025-01-17 | 203.65 | 0.00 | 0.00 | 0.00 | - | 5 | 502 | 0.00% |
| MSFT250620C00215000 | 2024-05-14 2:52PM EDT | 2025-06-20 | 211.99 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| MSFT251219C00215000 | 2024-05-14 2:52PM EDT | 2025-12-19 | 215.49 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| MSFT260116C00215000 | 2024-05-06 11:47AM EDT | 2026-01-16 | 211.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 36.41% |
| MSFT261218C00215000 | 2024-05-16 1:22PM EDT | 2026-12-18 | 229.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00215000 | 2024-05-23 3:02PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,094 | 50.00% |
| MSFT240920P00215000 | 2024-05-24 3:13PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,849 | 25.00% |
| MSFT241220P00215000 | 2024-05-24 3:48PM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 375 | 12.50% |
| MSFT250117P00215000 | 2024-05-28 2:12PM EDT | 2025-01-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 2,723 | 12.50% |
| MSFT250620P00215000 | 2024-05-20 12:01PM EDT | 2025-06-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 12.50% |
| MSFT251219P00215000 | 2024-05-20 11:59AM EDT | 2025-12-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7 | 328 | 12.50% |
| MSFT260116P00215000 | 2024-05-13 3:43PM EDT | 2026-01-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 292 | 12.50% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 34.63% |
| MSFT261218P00215000 | 2024-05-20 12:35PM EDT | 2026-12-18 | 4.07 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 6.25% |
© 2024 Yahoo. All rights reserved.