Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00265000 | 2024-05-21 3:15PM EDT | 2024-06-21 | 165.65 | 164.00 | 166.75 | +5.65 | +3.53% | 1 | 915 | 92.53% |
| MSFT240920C00265000 | 2024-05-17 3:38PM EDT | 2024-09-20 | 159.75 | 167.30 | 170.80 | 0.00 | - | 4 | 33 | 62.17% |
| MSFT241220C00265000 | 2024-05-14 3:34PM EDT | 2024-12-20 | 159.89 | 170.20 | 174.20 | 0.00 | - | 13 | 262 | 53.87% |
| MSFT250117C00265000 | 2024-05-14 3:38PM EDT | 2025-01-17 | 161.34 | 171.70 | 175.45 | 0.00 | - | 34 | 2,448 | 53.12% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 161.05 | 176.50 | 181.00 | 0.00 | - | 1 | 152 | 50.57% |
| MSFT251219C00265000 | 2024-05-01 1:10PM EDT | 2025-12-19 | 153.85 | 183.00 | 187.50 | 0.00 | - | 4 | 113 | 47.61% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 154.00 | 184.00 | 188.25 | 0.00 | - | 1 | 45 | 47.12% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 33.55% |
| MSFT261218C00265000 | 2024-05-03 12:38PM EDT | 2026-12-18 | 175.63 | 194.50 | 199.00 | 0.00 | - | 1 | 4 | 44.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.22 | 0.00 | - | - | 1 | 208.59% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.24 | 0.00 | - | - | 3 | 88.48% |
| MSFT240621P00265000 | 2024-05-14 2:32PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | 0.00 | - | 18 | 1,931 | 57.03% |
| MSFT240920P00265000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 0.21 | 0.12 | 0.23 | -0.02 | -8.70% | 1 | 428 | 35.72% |
| MSFT241220P00265000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 0.76 | 0.62 | 0.74 | 0.00 | - | 3 | 585 | 31.92% |
| MSFT250117P00265000 | 2024-05-20 9:42AM EDT | 2025-01-17 | 1.00 | 0.77 | 0.98 | 0.00 | - | 1 | 4,052 | 31.43% |
| MSFT250620P00265000 | 2024-05-16 11:09AM EDT | 2025-06-20 | 2.40 | 1.68 | 4.40 | 0.00 | - | 5 | 954 | 33.45% |
| MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 6.45 | 2.69 | 4.50 | 0.00 | - | 1 | 323 | 27.84% |
| MSFT260116P00265000 | 2024-05-21 12:43PM EDT | 2026-01-16 | 4.55 | 2.92 | 4.90 | -0.85 | -15.74% | 2 | 801 | 27.78% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 6.45 | 8.00 | 0.00 | - | 1 | 3 | 28.41% |
| MSFT261218P00265000 | 2024-05-21 1:17PM EDT | 2026-12-18 | 8.25 | 7.30 | 9.85 | -0.74 | -8.23% | 1 | 134 | 27.18% |
© 2024 Yahoo. All rights reserved.