Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00260000 | 2024-05-20 12:41PM EDT | 2024-06-21 | 166.90 | 169.50 | 173.30 | 0.00 | - | 1 | 809 | 89.50% |
| MSFT240719C00260000 | 2024-05-13 3:56PM EDT | 2024-07-19 | 155.77 | 171.00 | 174.55 | 0.00 | - | 1 | 19 | 77.17% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 172.00 | 175.60 | 0.00 | - | 2 | 35 | 68.92% |
| MSFT240920C00260000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 161.36 | 173.00 | 176.60 | 0.00 | - | 47 | 175 | 61.96% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 163.55 | 168.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 155.69 | 175.85 | 179.10 | 0.00 | - | - | 3 | 58.27% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 166.25 | 170.70 | 0.00 | - | 2 | 300 | 27.05% |
| MSFT250117C00260000 | 2024-05-15 10:02AM EDT | 2025-01-17 | 168.34 | 177.20 | 181.55 | 0.00 | - | 5 | 1,977 | 53.74% |
| MSFT250321C00260000 | 2024-05-21 11:23AM EDT | 2025-03-21 | 180.65 | 179.00 | 183.95 | 0.00 | - | 2 | 3 | 51.14% |
| MSFT250620C00260000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 171.22 | 182.50 | 187.00 | 0.00 | - | 17 | 268 | 51.67% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 2025-09-19 | 171.29 | 185.50 | 190.50 | 0.00 | - | 2 | 3 | 50.14% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 153.50 | 188.50 | 193.50 | 0.00 | - | 1 | 179 | 48.69% |
| MSFT260116C00260000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 160.13 | 190.00 | 195.00 | 0.00 | - | 21 | 12 | 48.82% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 187.00 | 191.35 | 0.00 | - | 1 | 3 | 40.80% |
| MSFT261218C00260000 | 2024-05-21 10:36AM EDT | 2026-12-18 | 201.00 | 200.00 | 205.00 | 0.00 | - | 1 | 137 | 45.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 100 | 165.63% |
| MSFT240531P00260000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 3 | 131.64% |
| MSFT240621P00260000 | 2024-05-21 9:49AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 3,124 | 75.00% |
| MSFT240719P00260000 | 2024-05-20 9:52AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.06 | 0.00 | - | 12 | 1,040 | 46.00% |
| MSFT240816P00260000 | 2024-05-21 3:46PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.13 | 0.00 | - | 22 | 236 | 41.16% |
| MSFT240920P00260000 | 2024-05-14 2:39PM EDT | 2024-09-20 | 0.14 | 0.10 | 0.19 | -0.11 | -44.00% | 1 | 747 | 36.33% |
| MSFT241018P00260000 | 2024-05-17 10:33AM EDT | 2024-10-18 | 0.27 | 0.17 | 0.28 | 0.00 | - | 3 | 86 | 34.42% |
| MSFT241115P00260000 | 2024-05-17 10:36AM EDT | 2024-11-15 | 0.55 | 0.39 | 0.50 | 0.00 | - | 3 | 47 | 34.23% |
| MSFT241220P00260000 | 2024-05-21 1:44PM EDT | 2024-12-20 | 0.59 | 0.55 | 0.71 | -0.05 | -7.81% | 1 | 463 | 33.00% |
| MSFT250117P00260000 | 2024-05-21 3:33PM EDT | 2025-01-17 | 0.72 | 0.67 | 0.84 | -0.06 | -7.69% | 4 | 3,786 | 31.87% |
| MSFT250321P00260000 | 2024-05-21 2:44PM EDT | 2025-03-21 | 1.19 | 0.00 | 3.35 | 0.00 | - | 63 | 236 | 37.07% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 3.11 | 0.17 | 2.71 | 0.00 | - | 1 | 877 | 31.02% |
| MSFT250919P00260000 | 2024-05-22 12:06PM EDT | 2025-09-19 | 2.58 | 0.50 | 5.50 | -0.27 | -9.47% | 1 | 64 | 33.11% |
| MSFT251219P00260000 | 2024-05-22 3:50PM EDT | 2025-12-19 | 4.00 | 2.73 | 4.30 | -0.27 | -5.68% | 3 | 914 | 28.55% |
| MSFT260116P00260000 | 2024-05-15 10:06AM EDT | 2026-01-16 | 4.50 | 3.95 | 4.50 | 0.00 | - | 39 | 383 | 28.19% |
| MSFT260618P00260000 | 2024-05-21 3:43PM EDT | 2026-06-18 | 5.48 | 5.10 | 6.25 | 0.00 | - | 4 | 3 | 27.44% |
| MSFT261218P00260000 | 2024-05-22 9:34AM EDT | 2026-12-18 | 8.25 | 7.00 | 9.95 | +0.21 | +2.61% | 1 | 155 | 28.21% |
© 2024 Yahoo. All rights reserved.