Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00245000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 161.07 | 168.75 | 171.10 | 0.00 | - | 1 | 12 | 147.66% |
| MSFT240621C00245000 | 2024-05-07 10:41AM EDT | 2024-06-21 | 169.07 | 169.90 | 171.30 | 0.00 | - | 2 | 729 | 79.08% |
| MSFT240920C00245000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 154.80 | 172.40 | 174.15 | 0.00 | - | 1 | 33 | 59.05% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 175.33 | 175.05 | 178.35 | -0.90 | -0.51% | 8 | 203 | 54.21% |
| MSFT250117C00245000 | 2024-05-09 12:00PM EDT | 2025-01-17 | 174.30 | 176.20 | 179.70 | 0.00 | - | 2 | 462 | 53.63% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 169.71 | 180.50 | 185.50 | 0.00 | - | 5 | 462 | 52.41% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 183.50 | 187.95 | 0.00 | - | 5 | 27 | 45.98% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 49.69% |
| MSFT260618C00245000 | 2024-05-03 1:51PM EDT | 2026-06-18 | 185.60 | 191.50 | 196.50 | 0.00 | - | 3 | 20 | 47.10% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 197.00 | 201.65 | 0.00 | - | 1 | 7 | 45.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 417 | 110.94% |
| MSFT240621P00245000 | 2024-05-07 3:28PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,205 | 51.95% |
| MSFT240920P00245000 | 2024-05-08 12:33PM EDT | 2024-09-20 | 0.23 | 0.13 | 0.24 | 0.00 | - | 2 | 496 | 37.31% |
| MSFT241220P00245000 | 2024-05-07 12:15PM EDT | 2024-12-20 | 0.81 | 0.57 | 0.75 | 0.00 | - | 1 | 1,272 | 33.84% |
| MSFT250117P00245000 | 2024-05-07 11:54AM EDT | 2025-01-17 | 0.99 | 0.71 | 0.90 | 0.00 | - | 440 | 4,798 | 32.87% |
| MSFT250620P00245000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 2.71 | 0.00 | 5.00 | 0.00 | - | 470 | 494 | 36.90% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 2025-12-19 | 5.65 | 1.50 | 6.00 | 0.00 | - | 1 | 140 | 32.18% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 2026-01-16 | 5.80 | 2.99 | 5.00 | 0.00 | - | 61 | 281 | 29.97% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 30.81% |
| MSFT261218P00245000 | 2024-05-09 12:49PM EDT | 2026-12-18 | 7.67 | 6.55 | 8.30 | 0.00 | - | 5 | 68 | 27.74% |
© 2024 Yahoo. All rights reserved.