Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:610.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00610000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 0.71 | 0.62 | 0.80 | 0.00 | - | 14 | 242 | 22.89% |
| MSFT250321C00610000 | 2024-05-16 1:22PM EDT | 2025-03-21 | 1.60 | 1.51 | 1.79 | -0.20 | -11.11% | 2 | 489 | 23.46% |
| MSFT250620C00610000 | 2024-05-17 11:49AM EDT | 2025-06-20 | 3.45 | 3.50 | 4.10 | -0.65 | -15.85% | 1 | 1,533 | 24.54% |
| MSFT250919C00610000 | 2024-04-24 3:31PM EDT | 2025-09-19 | 7.60 | 5.95 | 6.60 | 0.00 | - | 2 | 12 | 24.94% |
| MSFT251219C00610000 | 2024-05-03 2:40PM EDT | 2025-12-19 | 8.64 | 9.40 | 10.15 | 0.00 | - | 3 | 192 | 25.88% |
| MSFT260116C00610000 | 2024-05-17 11:10AM EDT | 2026-01-16 | 10.95 | 10.15 | 11.15 | -0.55 | -4.78% | 1 | 339 | 26.02% |
| MSFT260618C00610000 | 2024-05-06 2:27PM EDT | 2026-06-18 | 16.20 | 16.45 | 17.75 | 0.00 | - | 1 | 3 | 27.19% |
| MSFT261218C00610000 | 2024-05-16 2:10PM EDT | 2026-12-18 | 25.38 | 23.75 | 25.50 | 0.00 | - | 4 | 202 | 28.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 2025-01-17 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 189.20 | 209.90 | 214.50 | 0.00 | - | - | 0 | 47.34% |
| MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 188.47 | 201.00 | 205.45 | 0.00 | - | 2 | 0 | 28.86% |
© 2024 Yahoo. All rights reserved.