Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00145000 | 2024-04-22 11:39AM EDT | 2024-06-21 | 254.51 | 273.55 | 277.90 | 0.00 | - | 1 | 186 | 154.00% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 2024-12-20 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 2025-01-17 | 284.10 | 263.30 | 267.85 | 0.00 | - | 4 | 173 | 0.00% |
| MSFT250620C00145000 | 2024-03-04 10:30AM EDT | 2025-06-20 | 274.59 | 279.00 | 284.00 | 0.00 | - | 1 | 136 | 71.96% |
| MSFT251219C00145000 | 2024-03-14 2:17PM EDT | 2025-12-19 | 289.75 | 283.00 | 288.00 | 0.00 | - | 2 | 12 | 68.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00145000 | 2024-02-23 4:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 830 | 111.72% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 2024-12-20 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 51.07% |
| MSFT250117P00145000 | 2024-05-10 10:10AM EDT | 2025-01-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 636 | 48.05% |
| MSFT250620P00145000 | 2024-04-30 11:55AM EDT | 2025-06-20 | 0.41 | 0.00 | 2.36 | 0.00 | - | 4 | 257 | 51.59% |
| MSFT251219P00145000 | 2024-05-14 11:19AM EDT | 2025-12-19 | 0.50 | 0.01 | 5.00 | 0.00 | - | 5 | 126 | 56.48% |
© 2024 Yahoo. All rights reserved.