Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00200000 | 2024-05-16 9:43AM EDT | 2024-05-17 | 223.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240621C00200000 | 2024-05-16 11:50AM EDT | 2024-06-21 | 224.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,417 | 0.00% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 2024-07-19 | 225.75 | 207.70 | 209.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 2024-08-16 | 217.37 | 224.30 | 228.20 | 0.00 | - | 1 | 2 | 104.64% |
| MSFT240920C00200000 | 2024-04-29 10:32AM EDT | 2024-09-20 | 205.80 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| MSFT241220C00200000 | 2024-05-08 1:58PM EDT | 2024-12-20 | 216.95 | 0.00 | 0.00 | 0.00 | - | 3 | 954 | 0.00% |
| MSFT250117C00200000 | 2024-05-16 11:05AM EDT | 2025-01-17 | 230.50 | 0.00 | 0.00 | 0.00 | - | 1 | 703 | 0.00% |
| MSFT250620C00200000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 217.72 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| MSFT251219C00200000 | 2024-05-16 10:52AM EDT | 2025-12-19 | 235.00 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 0.00% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 2026-01-16 | 215.70 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| MSFT260618C00200000 | 2024-04-29 2:49PM EDT | 2026-06-18 | 218.84 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSFT261218C00200000 | 2024-05-14 10:52AM EDT | 2026-12-18 | 234.50 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 50.00% |
| MSFT240621P00200000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,598 | 50.00% |
| MSFT240719P00200000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 25.00% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.15 | 0.00 | - | 15 | 36 | 54.30% |
| MSFT240920P00200000 | 2024-05-16 11:33AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,698 | 25.00% |
| MSFT241220P00200000 | 2024-05-16 10:04AM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,068 | 25.00% |
| MSFT250117P00200000 | 2024-05-16 12:52PM EDT | 2025-01-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 6,976 | 12.50% |
| MSFT250620P00200000 | 2024-05-15 12:04PM EDT | 2025-06-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 731 | 12.50% |
| MSFT251219P00200000 | 2024-05-14 12:54PM EDT | 2025-12-19 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 1,103 | 12.50% |
| MSFT260116P00200000 | 2024-05-16 3:27PM EDT | 2026-01-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,138 | 12.50% |
| MSFT260618P00200000 | 2024-05-09 3:55PM EDT | 2026-06-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MSFT261218P00200000 | 2024-05-15 2:59PM EDT | 2026-12-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 6.25% |
© 2024 Yahoo. All rights reserved.