Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00600000 | 2024-05-03 12:13PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3,810 | 25.00% |
| MSFT240719C00600000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 12.50% |
| MSFT240816C00600000 | 2024-05-08 9:39AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 969 | 12.50% |
| MSFT240920C00600000 | 2024-05-07 3:10PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 12.50% |
| MSFT241018C00600000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 12.50% |
| MSFT241115C00600000 | 2024-05-07 3:39PM EDT | 2024-11-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| MSFT241220C00600000 | 2024-05-08 12:29PM EDT | 2024-12-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 12.50% |
| MSFT250117C00600000 | 2024-05-08 2:56PM EDT | 2025-01-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 1,204 | 6.25% |
| MSFT250321C00600000 | 2024-05-07 1:44PM EDT | 2025-03-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 105 | 157 | 6.25% |
| MSFT250620C00600000 | 2024-05-08 12:12PM EDT | 2025-06-20 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,351 | 6.25% |
| MSFT250919C00600000 | 2024-05-07 2:18PM EDT | 2025-09-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 100 | 125 | 6.25% |
| MSFT251219C00600000 | 2024-05-03 1:52PM EDT | 2025-12-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 2,415 | 6.25% |
| MSFT260116C00600000 | 2024-05-08 2:47PM EDT | 2026-01-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 988 | 6.25% |
| MSFT260618C00600000 | 2024-05-06 12:19PM EDT | 2026-06-18 | 17.10 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 6.25% |
| MSFT261218C00600000 | 2024-05-07 10:01AM EDT | 2026-12-18 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 198.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 200.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 198.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 204.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 41.35% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 2024-12-20 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 2025-01-17 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 43.85% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 2025-03-21 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 2026-01-16 | 198.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00600000 | 2024-05-07 9:41AM EDT | 2026-12-18 | 188.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.