Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00610000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 0.71 | 0.66 | 0.82 | 0.00 | - | 2 | 238 | 23.43% |
| MSFT250321C00610000 | 2024-05-06 1:44PM EDT | 2025-03-21 | 1.69 | 1.18 | 1.77 | 0.00 | - | 17 | 483 | 23.92% |
| MSFT250620C00610000 | 2024-05-01 10:38AM EDT | 2025-06-20 | 3.05 | 1.98 | 3.75 | 0.00 | - | 1 | 1,531 | 24.60% |
| MSFT250919C00610000 | 2024-04-24 3:31PM EDT | 2025-09-19 | 7.60 | 5.30 | 6.40 | 0.00 | - | 2 | 12 | 25.33% |
| MSFT251219C00610000 | 2024-05-03 2:40PM EDT | 2025-12-19 | 8.64 | 8.30 | 9.40 | 0.00 | - | 3 | 192 | 25.91% |
| MSFT260116C00610000 | 2024-05-09 12:09PM EDT | 2026-01-16 | 9.70 | 8.95 | 10.20 | -0.40 | -3.96% | 1 | 346 | 25.93% |
| MSFT260618C00610000 | 2024-05-06 2:27PM EDT | 2026-06-18 | 16.20 | 13.75 | 16.15 | 0.00 | - | 1 | 3 | 26.93% |
| MSFT261218C00610000 | 2024-05-06 2:27PM EDT | 2026-12-18 | 23.50 | 21.65 | 25.50 | 0.00 | - | 1 | 138 | 28.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 2025-01-17 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 189.20 | 209.90 | 214.50 | 0.00 | - | - | 0 | 42.65% |
| MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 188.47 | 201.00 | 205.45 | 0.00 | - | 2 | 0 | 24.63% |
© 2024 Yahoo. All rights reserved.