Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00265000 | 2024-05-15 2:47PM EDT | 2024-06-21 | 160.00 | 154.50 | 158.35 | 0.00 | - | 1 | 915 | 82.72% |
| MSFT240920C00265000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 159.75 | 157.50 | 162.00 | +3.25 | +2.08% | 4 | 33 | 57.86% |
| MSFT241220C00265000 | 2024-05-14 3:34PM EDT | 2024-12-20 | 159.89 | 161.00 | 165.85 | 0.00 | - | 13 | 262 | 52.00% |
| MSFT250117C00265000 | 2024-05-14 3:38PM EDT | 2025-01-17 | 161.34 | 163.00 | 166.90 | 0.00 | - | 34 | 2,448 | 51.61% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 161.05 | 168.00 | 173.00 | 0.00 | - | 1 | 152 | 50.03% |
| MSFT251219C00265000 | 2024-05-01 1:10PM EDT | 2025-12-19 | 153.85 | 174.50 | 179.50 | 0.00 | - | 4 | 113 | 47.12% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 154.00 | 175.50 | 180.45 | 0.00 | - | 1 | 45 | 46.80% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 39.66% |
| MSFT261218C00265000 | 2024-05-03 12:38PM EDT | 2026-12-18 | 175.63 | 186.00 | 191.00 | 0.00 | - | 1 | 4 | 44.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 145.22% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.95 | 0.00 | - | - | 3 | 91.60% |
| MSFT240621P00265000 | 2024-05-14 2:32PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.25 | 0.00 | - | 18 | 1,931 | 59.96% |
| MSFT240920P00265000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 0.23 | 0.19 | 0.29 | 0.00 | - | 5 | 428 | 34.91% |
| MSFT241220P00265000 | 2024-05-13 3:00PM EDT | 2024-12-20 | 1.03 | 0.79 | 0.96 | 0.00 | - | 2 | 584 | 31.89% |
| MSFT250117P00265000 | 2024-05-15 12:37PM EDT | 2025-01-17 | 1.05 | 1.00 | 1.18 | 0.00 | - | 1 | 4,053 | 31.12% |
| MSFT250620P00265000 | 2024-05-16 11:09AM EDT | 2025-06-20 | 2.40 | 1.68 | 4.75 | 0.00 | - | 5 | 954 | 32.91% |
| MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 6.45 | 2.73 | 5.65 | 0.00 | - | 1 | 323 | 28.56% |
| MSFT260116P00265000 | 2024-05-14 2:32PM EDT | 2026-01-16 | 5.40 | 2.98 | 6.15 | 0.00 | - | 1 | 801 | 28.56% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 6.45 | 8.00 | 0.00 | - | 1 | 3 | 27.55% |
| MSFT261218P00265000 | 2024-05-17 12:05PM EDT | 2026-12-18 | 8.99 | 7.70 | 10.90 | -0.59 | -6.16% | 1 | 133 | 27.28% |
© 2024 Yahoo. All rights reserved.