Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00185000 | 2024-05-15 3:01PM EDT | 2024-06-21 | 239.16 | 234.00 | 238.00 | 0.00 | - | 1 | 903 | 128.56% |
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 2024-08-16 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 146.42% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 2024-09-20 | 244.85 | 228.05 | 229.35 | 0.00 | - | 1 | 154 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 2024-12-20 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT250117C00185000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 219.80 | 238.60 | 243.10 | 0.00 | - | 20 | 396 | 70.97% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 231.58 | 241.50 | 246.50 | 0.00 | - | 1 | 51 | 62.48% |
| MSFT251219C00185000 | 2024-05-03 10:41AM EDT | 2025-12-19 | 233.11 | 244.50 | 249.50 | 0.00 | - | 1 | 79 | 56.43% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 2026-01-16 | 244.45 | 245.50 | 250.00 | 0.00 | - | 2 | 7 | 56.19% |
| MSFT260618C00185000 | 2024-04-25 2:54PM EDT | 2026-06-18 | 227.23 | 247.50 | 252.50 | 0.00 | - | 830 | 830 | 52.97% |
| MSFT261218C00185000 | 2024-05-06 10:49AM EDT | 2026-12-18 | 241.00 | 250.50 | 255.50 | 0.00 | - | 1 | 1,102 | 50.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00185000 | 2024-05-01 12:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,282 | 76.56% |
| MSFT240816P00185000 | 2024-05-10 12:56PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 182 | 53.13% |
| MSFT240920P00185000 | 2024-04-30 10:33AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.29 | 0.00 | - | 25 | 237 | 54.88% |
| MSFT241220P00185000 | 2024-05-17 3:02PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.19 | -0.28 | -70.00% | 5 | 1,113 | 42.77% |
| MSFT250117P00185000 | 2024-05-14 11:46AM EDT | 2025-01-17 | 0.26 | 0.10 | 0.24 | 0.00 | - | 9 | 583 | 41.41% |
| MSFT250620P00185000 | 2024-05-15 2:19PM EDT | 2025-06-20 | 0.63 | 0.30 | 2.69 | 0.00 | - | 6 | 81 | 47.19% |
| MSFT251219P00185000 | 2024-05-13 1:43PM EDT | 2025-12-19 | 1.20 | 0.95 | 1.70 | 0.00 | - | 2 | 308 | 35.84% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 2026-01-16 | 1.93 | 0.65 | 1.25 | 0.00 | - | 2 | 183 | 33.18% |
| MSFT260618P00185000 | 2024-05-02 9:49AM EDT | 2026-06-18 | 2.22 | 0.00 | 3.00 | 0.00 | - | 28 | 474 | 34.92% |
| MSFT261218P00185000 | 2024-05-17 3:31PM EDT | 2026-12-18 | 2.25 | 1.85 | 3.00 | +0.17 | +8.17% | 5 | 1,262 | 31.36% |
© 2024 Yahoo. All rights reserved.