Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00170000 | 2024-04-16 1:02PM EDT | 2024-06-21 | 247.03 | 249.00 | 253.00 | 0.00 | - | 5 | 256 | 0.00% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 2024-09-20 | 248.40 | 250.80 | 254.70 | 0.00 | - | 2 | 22 | 82.72% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 2024-12-20 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT250117C00170000 | 2024-05-15 9:35AM EDT | 2025-01-17 | 258.80 | 258.15 | 259.50 | +3.80 | +1.49% | 4 | 1,358 | 79.00% |
| MSFT250620C00170000 | 2024-05-29 10:35AM EDT | 2025-06-20 | 267.90 | 259.05 | 263.50 | 0.00 | - | 2 | 263 | 67.15% |
| MSFT251219C00170000 | 2024-05-28 3:58PM EDT | 2025-12-19 | 271.20 | 262.00 | 266.50 | 0.00 | - | 1 | 34 | 60.55% |
| MSFT260116C00170000 | 2024-05-14 2:16PM EDT | 2026-01-16 | 255.55 | 262.50 | 267.50 | 0.00 | - | 10 | 16 | 60.32% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00170000 | 2024-05-29 12:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,553 | 142.19% |
| MSFT240920P00170000 | 2024-06-03 9:30AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 236 | 56.64% |
| MSFT241220P00170000 | 2024-05-24 3:51PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.12 | 0.00 | - | 6 | 321 | 47.27% |
| MSFT250117P00170000 | 2024-05-28 1:04PM EDT | 2025-01-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,625 | 45.31% |
| MSFT250620P00170000 | 2024-04-26 11:59AM EDT | 2025-06-20 | 0.59 | 0.00 | 2.46 | 0.00 | - | 2 | 328 | 52.37% |
| MSFT251219P00170000 | 2024-05-03 2:24PM EDT | 2025-12-19 | 1.42 | 0.29 | 5.00 | 0.00 | - | 2 | 526 | 50.06% |
| MSFT260116P00170000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 1.47 | 0.37 | 2.31 | 0.00 | - | 3 | 542 | 41.49% |
© 2024 Yahoo. All rights reserved.