Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00235000 | 2024-05-14 1:58PM EDT | 2024-05-17 | 178.95 | 183.05 | 186.60 | 0.00 | - | 95 | 0 | 613.38% |
| MSFT240621C00235000 | 2024-05-14 1:49PM EDT | 2024-06-21 | 179.59 | 184.00 | 188.25 | 0.00 | - | 3 | 257 | 95.12% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 2024-09-20 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 76.73% |
| MSFT241220C00235000 | 2024-05-14 3:20PM EDT | 2024-12-20 | 188.79 | 190.10 | 194.00 | 0.00 | - | 35 | 89 | 59.16% |
| MSFT250117C00235000 | 2024-05-10 11:44AM EDT | 2025-01-17 | 185.50 | 191.25 | 195.00 | 0.00 | - | 1 | 278 | 58.01% |
| MSFT250620C00235000 | 2024-05-14 3:20PM EDT | 2025-06-20 | 194.12 | 195.00 | 200.00 | 0.00 | - | 6 | 181 | 52.08% |
| MSFT251219C00235000 | 2024-04-25 12:24PM EDT | 2025-12-19 | 179.63 | 200.00 | 205.00 | 0.00 | - | 3 | 22 | 51.16% |
| MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 2026-01-16 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 36.65% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 2026-06-18 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 45.11% |
| MSFT261218C00235000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 202.75 | 209.50 | 214.00 | 0.00 | - | 1 | 8 | 46.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 325.00% |
| MSFT240621P00235000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 1,506 | 72.46% |
| MSFT240920P00235000 | 2024-05-15 12:39PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.15 | 0.00 | - | 55 | 438 | 39.55% |
| MSFT241220P00235000 | 2024-05-16 1:59PM EDT | 2024-12-20 | 0.44 | 0.35 | 0.52 | +0.01 | +2.33% | 2 | 671 | 35.45% |
| MSFT250117P00235000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 0.55 | 0.47 | 0.00 | -0.03 | -5.17% | 3 | 5,230 | 12.50% |
| MSFT250620P00235000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 2.41 | 0.00 | 3.65 | 0.00 | - | 4 | 205 | 37.32% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 2025-12-19 | 4.20 | 0.50 | 4.25 | 0.00 | - | 1 | 58 | 32.07% |
| MSFT260116P00235000 | 2024-04-25 1:05PM EDT | 2026-01-16 | 5.00 | 1.31 | 4.45 | 0.00 | - | 10 | 68 | 31.67% |
| MSFT260618P00235000 | 2024-04-16 1:13PM EDT | 2026-06-18 | 6.10 | 2.00 | 6.50 | 0.00 | - | 1 | 6 | 31.21% |
| MSFT261218P00235000 | 2024-05-13 9:58AM EDT | 2026-12-18 | 6.30 | 4.65 | 6.80 | 0.00 | - | 1 | 31 | 28.38% |
© 2024 Yahoo. All rights reserved.