Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 2024-06-21 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 0.00% |
| MSFT240920C00165000 | 2023-11-14 4:15PM EDT | 2024-09-20 | 211.23 | 203.95 | 207.50 | 0.00 | - | 45 | 45 | 0.00% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 2024-12-20 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 2025-01-17 | 262.55 | 231.20 | 233.70 | 0.00 | - | 1 | 506 | 0.00% |
| MSFT250620C00165000 | 2024-05-13 1:42PM EDT | 2025-06-20 | 256.49 | 270.50 | 275.00 | 0.00 | - | 2 | 31 | 67.91% |
| MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 2025-12-19 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT260116C00165000 | 2024-03-05 10:43AM EDT | 2026-01-16 | 252.86 | 268.00 | 272.50 | 0.00 | - | 50 | 54 | 54.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3,688 | 117.97% |
| MSFT240920P00165000 | 2024-05-22 3:00PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.07 | 0.00 | - | 23 | 492 | 56.64% |
| MSFT241220P00165000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 1,080 | 47.95% |
| MSFT250117P00165000 | 2024-05-21 2:36PM EDT | 2025-01-17 | 0.10 | 0.00 | 0.16 | 0.00 | - | 4 | 1,659 | 46.09% |
| MSFT250620P00165000 | 2024-05-22 9:48AM EDT | 2025-06-20 | 0.39 | 0.11 | 0.74 | -0.09 | -18.75% | 20 | 173 | 43.70% |
| MSFT251219P00165000 | 2024-05-13 11:30AM EDT | 2025-12-19 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 181 | 51.35% |
| MSFT260116P00165000 | 2024-05-13 3:43PM EDT | 2026-01-16 | 0.95 | 0.17 | 2.16 | 0.00 | - | 12 | 233 | 42.12% |
© 2024 Yahoo. All rights reserved.