Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00255000 | 2024-05-31 1:50PM EDT | 2024-06-07 | 151.40 | 156.50 | 160.00 | 0.00 | - | 3 | 3 | 237.21% |
| MSFT240621C00255000 | 2024-06-03 9:43AM EDT | 2024-06-21 | 161.55 | 157.70 | 160.55 | +7.07 | +4.58% | 1 | 1,655 | 104.40% |
| MSFT240920C00255000 | 2024-06-03 11:48AM EDT | 2024-09-20 | 161.95 | 160.00 | 163.90 | +2.70 | +1.70% | 3 | 55 | 60.35% |
| MSFT241220C00255000 | 2024-05-28 3:57PM EDT | 2024-12-20 | 182.90 | 163.50 | 167.20 | 0.00 | - | 1 | 96 | 53.36% |
| MSFT250117C00255000 | 2024-05-23 10:18AM EDT | 2025-01-17 | 185.01 | 165.50 | 168.50 | 0.00 | - | 4 | 544 | 53.29% |
| MSFT250620C00255000 | 2024-05-14 3:39PM EDT | 2025-06-20 | 175.64 | 170.00 | 174.50 | 0.00 | - | 60 | 127 | 51.05% |
| MSFT251219C00255000 | 2024-05-22 2:51PM EDT | 2025-12-19 | 192.79 | 176.00 | 179.95 | 0.00 | - | 1 | 71 | 47.16% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 56.54% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 40.68% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 195.00 | 198.80 | 0.00 | - | 3 | 8 | 49.24% |
Putsfor7 June 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 | 0.03 | 0.00 | - | 1 | 1 | 134.38% |
| MSFT240621P00255000 | 2024-05-30 9:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,435 | 70.70% |
| MSFT240920P00255000 | 2024-05-30 12:19PM EDT | 2024-09-20 | 0.15 | 0.12 | 0.25 | 0.00 | - | 3 | 272 | 38.33% |
| MSFT241220P00255000 | 2024-05-30 3:35PM EDT | 2024-12-20 | 0.71 | 0.59 | 0.80 | 0.00 | - | 4 | 453 | 33.58% |
| MSFT250117P00255000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 0.70 | 0.74 | 0.98 | 0.00 | - | 5 | 1,382 | 32.54% |
| MSFT250620P00255000 | 2024-06-03 3:52PM EDT | 2025-06-20 | 2.05 | 0.21 | 4.20 | +0.15 | +7.89% | 2 | 521 | 33.98% |
| MSFT251219P00255000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 4.35 | 2.92 | 4.20 | 0.00 | - | 1 | 723 | 27.98% |
| MSFT260116P00255000 | 2024-05-30 2:44PM EDT | 2026-01-16 | 4.01 | 4.00 | 4.65 | 0.00 | - | 1 | 347 | 28.02% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 4.30 | 6.15 | 0.00 | - | 1 | 1 | 26.91% |
| MSFT261218P00255000 | 2024-05-21 2:54PM EDT | 2026-12-18 | 7.20 | 7.40 | 8.95 | 0.00 | - | 3 | 30 | 26.92% |
© 2024 Yahoo. All rights reserved.