Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:150.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00150000 | 2024-05-08 10:23AM EDT | 2024-06-21 | 261.00 | 275.25 | 277.45 | 0.00 | - | 2 | 403 | 183.57% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 2024-12-20 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT250117C00150000 | 2024-05-07 3:07PM EDT | 2025-01-17 | 266.55 | 278.30 | 281.20 | 0.00 | - | 2 | 1,608 | 85.17% |
| MSFT250620C00150000 | 2024-04-01 10:51AM EDT | 2025-06-20 | 280.84 | 249.00 | 253.40 | 0.00 | - | 1 | 764 | 0.00% |
| MSFT251219C00150000 | 2024-04-19 2:23PM EDT | 2025-12-19 | 260.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00150000 | 2024-05-15 3:49PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,574 | 98.44% |
| MSFT241220P00150000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,573 | 52.34% |
| MSFT250117P00150000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 0.10 | 0.01 | 0.18 | 0.00 | - | 4 | 4,534 | 50.24% |
| MSFT250620P00150000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3,005 | 25.00% |
| MSFT251219P00150000 | 2024-05-06 12:18PM EDT | 2025-12-19 | 0.70 | 0.03 | 0.73 | 0.00 | - | 1 | 584 | 38.92% |
© 2024 Yahoo. All rights reserved.