Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00255000 | 2024-05-23 3:49PM EDT | 2024-06-21 | 172.06 | 174.65 | 176.85 | -0.74 | -0.43% | 2 | 1,658 | 92.97% |
| MSFT240920C00255000 | 2024-05-06 12:27PM EDT | 2024-09-20 | 159.25 | 177.85 | 181.25 | 0.00 | - | 1 | 55 | 65.33% |
| MSFT241220C00255000 | 2024-05-14 3:50PM EDT | 2024-12-20 | 169.17 | 180.35 | 184.75 | 0.00 | - | 13 | 97 | 56.32% |
| MSFT250117C00255000 | 2024-05-23 10:18AM EDT | 2025-01-17 | 185.01 | 182.30 | 185.70 | 0.00 | - | 4 | 544 | 55.74% |
| MSFT250620C00255000 | 2024-05-14 3:39PM EDT | 2025-06-20 | 175.64 | 186.50 | 190.30 | 0.00 | - | 60 | 127 | 51.76% |
| MSFT251219C00255000 | 2024-05-22 2:51PM EDT | 2025-12-19 | 192.79 | 192.50 | 196.95 | 0.00 | - | 1 | 71 | 49.08% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 45.99% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 25.72% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 195.00 | 198.80 | 0.00 | - | 3 | 8 | 39.67% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00255000 | 2024-05-09 1:45PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 85.94% |
| MSFT240621P00255000 | 2024-05-23 11:00AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,435 | 61.72% |
| MSFT240920P00255000 | 2024-05-24 3:11PM EDT | 2024-09-20 | 0.12 | 0.08 | 0.16 | -0.11 | -47.83% | 3 | 273 | 37.40% |
| MSFT241220P00255000 | 2024-05-15 10:43AM EDT | 2024-12-20 | 0.74 | 0.42 | 0.59 | 0.00 | - | 2 | 451 | 33.44% |
| MSFT250117P00255000 | 2024-05-23 3:05PM EDT | 2025-01-17 | 0.74 | 0.57 | 0.71 | 0.00 | - | 16 | 1,382 | 32.30% |
| MSFT250620P00255000 | 2024-05-24 3:04PM EDT | 2025-06-20 | 1.90 | 0.03 | 3.45 | -0.05 | -2.56% | 4 | 521 | 33.92% |
| MSFT251219P00255000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 4.35 | 1.50 | 4.15 | 0.00 | - | 1 | 723 | 29.27% |
| MSFT260116P00255000 | 2024-05-23 12:45PM EDT | 2026-01-16 | 3.97 | 2.96 | 4.35 | 0.00 | - | 1 | 347 | 28.90% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 4.30 | 6.15 | 0.00 | - | 1 | 1 | 28.21% |
| MSFT261218P00255000 | 2024-05-21 2:54PM EDT | 2026-12-18 | 7.20 | 6.20 | 8.25 | 0.00 | - | 3 | 30 | 27.48% |
© 2024 Yahoo. All rights reserved.