Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00245000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 161.07 | 161.00 | 163.25 | -1.55 | -0.95% | 1 | 11 | 126.86% |
| MSFT240621C00245000 | 2024-05-02 9:53AM EDT | 2024-06-21 | 154.02 | 162.15 | 163.65 | 0.00 | - | 1 | 734 | 77.38% |
| MSFT240920C00245000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 154.80 | 164.00 | 166.75 | 0.00 | - | 1 | 33 | 57.10% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 176.23 | 167.00 | 171.50 | 0.00 | - | 1 | 203 | 53.64% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 2025-01-17 | 188.98 | 168.00 | 172.60 | 0.00 | - | 1 | 462 | 52.65% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 169.71 | 173.55 | 177.50 | 0.00 | - | 5 | 462 | 51.10% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 178.50 | 182.95 | 0.00 | - | 5 | 27 | 47.76% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 53.93% |
| MSFT260618C00245000 | 2024-05-03 1:51PM EDT | 2026-06-18 | 185.60 | 183.50 | 188.45 | -18.95 | -9.26% | 3 | 23 | 46.13% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 189.00 | 193.50 | 0.00 | - | 1 | 7 | 44.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 417 | 89.06% |
| MSFT240621P00245000 | 2024-05-03 11:52AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 2,207 | 50.59% |
| MSFT240920P00245000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 0.42 | 0.28 | 0.36 | 0.00 | - | 1 | 499 | 37.43% |
| MSFT241220P00245000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 1.10 | 0.72 | 1.08 | 0.00 | - | 10 | 1,273 | 34.51% |
| MSFT250117P00245000 | 2024-05-03 1:22PM EDT | 2025-01-17 | 1.13 | 0.88 | 1.30 | -0.38 | -25.17% | 10 | 4,808 | 33.68% |
| MSFT250620P00245000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 2.71 | 0.50 | 5.00 | 0.00 | - | 470 | 494 | 35.74% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 2025-12-19 | 5.65 | 2.36 | 4.80 | 0.00 | - | 1 | 140 | 29.45% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 2026-01-16 | 5.80 | 2.84 | 5.15 | 0.00 | - | 61 | 281 | 29.31% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 29.98% |
| MSFT261218P00245000 | 2024-05-03 11:56AM EDT | 2026-12-18 | 8.35 | 7.65 | 9.05 | +0.25 | +3.09% | 39 | 68 | 27.74% |
© 2024 Yahoo. All rights reserved.