Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:210.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 2024-06-21 | 191.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,757 | 0.00% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 202.00 | 203.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 200.03 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 62.77% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 206.20 | 209.70 | 0.00 | - | 1 | 117 | 0.00% |
| MSFT250117C00210000 | 2024-05-14 3:55PM EDT | 2025-01-17 | 213.62 | 0.00 | 0.00 | 0.00 | - | 5 | 702 | 0.00% |
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 61.36% |
| MSFT250919C00210000 | 2024-05-13 3:32PM EDT | 2025-09-19 | 216.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 62.85% |
| MSFT260116C00210000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 215.00 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 42.34% |
| MSFT261218C00210000 | 2024-05-14 3:50PM EDT | 2026-12-18 | 226.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00210000 | 2024-05-13 3:35PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,188 | 50.00% |
| MSFT240719P00210000 | 2024-05-14 11:15AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 841 | 25.00% |
| MSFT240816P00210000 | 2024-05-07 12:21PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| MSFT240920P00210000 | 2024-05-14 11:46AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 3,003 | 25.00% |
| MSFT241018P00210000 | 2024-05-15 12:32PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 25.00% |
| MSFT241115P00210000 | 2024-05-16 1:16PM EDT | 2024-11-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 25.00% |
| MSFT241220P00210000 | 2024-05-17 3:04PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 12.50% |
| MSFT250117P00210000 | 2024-05-17 3:10PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3,280 | 12.50% |
| MSFT250321P00210000 | 2024-05-08 12:44PM EDT | 2025-03-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 440 | 12.50% |
| MSFT250620P00210000 | 2024-05-15 10:56AM EDT | 2025-06-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 1,517 | 12.50% |
| MSFT250919P00210000 | 2024-05-17 3:55PM EDT | 2025-09-19 | 1.44 | 0.00 | 0.00 | 0.00 | - | 496 | 587 | 12.50% |
| MSFT251219P00210000 | 2024-05-17 3:24PM EDT | 2025-12-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 704 | 12.50% |
| MSFT260116P00210000 | 2024-05-14 12:21PM EDT | 2026-01-16 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 12.50% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 36.21% |
| MSFT261218P00210000 | 2024-05-02 3:38PM EDT | 2026-12-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
© 2024 Yahoo. All rights reserved.