Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:235.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00235000 | 2024-05-14 1:49PM EDT | 2024-06-21 | 179.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 2024-09-20 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00235000 | 2024-05-14 3:20PM EDT | 2024-12-20 | 188.79 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT250117C00235000 | 2024-05-10 11:44AM EDT | 2025-01-17 | 185.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00235000 | 2024-05-28 11:11AM EDT | 2025-06-20 | 207.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00235000 | 2024-05-20 9:38AM EDT | 2025-12-19 | 206.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00235000 | 2024-05-20 9:38AM EDT | 2026-01-16 | 207.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 2026-06-18 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 36.66% |
| MSFT261218C00235000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 202.75 | 219.50 | 224.50 | 0.00 | - | 1 | 8 | 48.30% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00235000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| MSFT240920P00235000 | 2024-05-24 3:10PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT241220P00235000 | 2024-05-17 3:15PM EDT | 2024-12-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00235000 | 2024-05-28 2:12PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00235000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 2025-12-19 | 4.20 | 0.50 | 4.25 | 0.00 | - | 1 | 58 | 33.33% |
| MSFT260116P00235000 | 2024-04-25 1:05PM EDT | 2026-01-16 | 5.00 | 1.32 | 4.00 | 0.00 | - | 10 | 68 | 32.08% |
| MSFT260618P00235000 | 2024-04-16 1:13PM EDT | 2026-06-18 | 6.10 | 2.00 | 6.50 | 0.00 | - | 1 | 6 | 32.30% |
| MSFT261218P00235000 | 2024-05-28 12:13PM EDT | 2026-12-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.