Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 2024-03-21 12:06PM EDT | 2024-05-17 | 271.45 | 237.65 | 240.95 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 2024-06-21 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 174.06% |
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 2024-09-20 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00160000 | 2024-05-06 11:30AM EDT | 2024-12-20 | 253.29 | 256.65 | 259.95 | 0.00 | - | 44 | 54 | 76.29% |
| MSFT250117C00160000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 252.64 | 257.35 | 259.90 | 0.00 | - | 1 | 186 | 73.32% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 2025-06-20 | 268.83 | 251.10 | 255.45 | 0.00 | - | 1 | 16 | 42.53% |
| MSFT251219C00160000 | 2024-04-26 10:28AM EDT | 2025-12-19 | 260.84 | 262.00 | 266.50 | 0.00 | - | 2 | 72 | 60.05% |
| MSFT260116C00160000 | 2024-05-01 12:12PM EDT | 2026-01-16 | 243.40 | 262.50 | 267.00 | 0.00 | - | 1 | 108 | 59.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 2024-05-03 11:03AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 57 | 196.88% |
| MSFT240621P00160000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 4,147 | 87.50% |
| MSFT240920P00160000 | 2024-04-16 3:32PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.08 | 0.00 | - | 85 | 1,799 | 54.10% |
| MSFT241220P00160000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 0.09 | 0.01 | 0.15 | 0.00 | - | 2 | 916 | 47.17% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 2025-01-17 | 0.23 | 0.10 | 0.19 | 0.00 | - | 17 | 10,075 | 45.65% |
| MSFT250620P00160000 | 2024-05-08 10:58AM EDT | 2025-06-20 | 0.38 | 0.00 | 1.96 | 0.00 | - | 4 | 255 | 50.43% |
| MSFT251219P00160000 | 2024-05-09 1:20PM EDT | 2025-12-19 | 1.02 | 0.00 | 1.96 | +0.46 | +82.14% | 2 | 393 | 41.92% |
| MSFT260116P00160000 | 2024-05-10 1:49PM EDT | 2026-01-16 | 0.78 | 0.11 | 2.00 | +0.04 | +5.41% | 6 | 740 | 41.11% |
© 2024 Yahoo. All rights reserved.