Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:205.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00205000 | 2024-04-26 12:28PM EDT | 2024-06-21 | 205.10 | 225.10 | 226.10 | 0.00 | - | 6 | 251 | 123.44% |
| MSFT240920C00205000 | 2024-05-13 2:36PM EDT | 2024-09-20 | 212.47 | 227.55 | 228.50 | 0.00 | - | 5 | 17 | 80.18% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT250117C00205000 | 2024-05-21 9:34AM EDT | 2025-01-17 | 229.60 | 230.60 | 231.90 | 0.00 | - | 32 | 176 | 67.15% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 211.50 | 223.00 | 227.50 | 0.00 | - | 1 | 49 | 42.57% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 2025-12-19 | 217.75 | 236.50 | 240.95 | 0.00 | - | 1 | 29 | 54.29% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 223.65 | 227.50 | 232.50 | 0.00 | - | 1 | 838 | 44.32% |
| MSFT261218C00205000 | 2024-05-17 9:36AM EDT | 2026-12-18 | 235.00 | 244.00 | 248.50 | 0.00 | - | 3 | 6 | 51.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00205000 | 2024-05-21 11:16AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,449 | 80.47% |
| MSFT240920P00205000 | 2024-05-14 11:46AM EDT | 2024-09-20 | 0.04 | 0.02 | 0.08 | 0.00 | - | 12 | 3,005 | 47.46% |
| MSFT241220P00205000 | 2024-05-22 9:44AM EDT | 2024-12-20 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 520 | 39.60% |
| MSFT250117P00205000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 0.23 | 0.11 | 0.25 | 0.00 | - | 1 | 791 | 38.21% |
| MSFT250620P00205000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 1.58 | 0.00 | 2.79 | 0.00 | - | 1 | 205 | 43.56% |
| MSFT251219P00205000 | 2024-05-21 10:24AM EDT | 2025-12-19 | 1.40 | 1.20 | 3.35 | 0.00 | - | 1 | 334 | 37.42% |
| MSFT260116P00205000 | 2024-05-23 3:49PM EDT | 2026-01-16 | 1.60 | 1.31 | 3.45 | 0.00 | - | 2 | 227 | 36.78% |
| MSFT260618P00205000 | 2024-04-02 12:21PM EDT | 2026-06-18 | 3.50 | 1.41 | 4.20 | 0.00 | - | 1 | 2 | 34.31% |
| MSFT261218P00205000 | 2024-05-21 11:54AM EDT | 2026-12-18 | 3.00 | 1.16 | 5.10 | 0.00 | - | 1 | 23 | 32.23% |
© 2024 Yahoo. All rights reserved.