Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:170.00
CallsforMay 24, 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 | 65.43% |
| 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 | 255.00 | 259.00 | 262.55 | 0.00 | - | 1 | 1,358 | 80.57% |
| MSFT250620C00170000 | 2024-04-11 3:57PM EDT | 2025-06-20 | 266.50 | 249.50 | 254.50 | 0.00 | - | 1 | 263 | 31.15% |
| MSFT251219C00170000 | 2024-05-14 2:18PM EDT | 2025-12-19 | 255.13 | 263.00 | 267.95 | 0.00 | - | 20 | 34 | 60.68% |
| MSFT260116C00170000 | 2024-05-14 2:16PM EDT | 2026-01-16 | 255.55 | 263.50 | 268.50 | 0.00 | - | 10 | 16 | 60.10% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00170000 | 2024-04-29 1:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,553 | 87.50% |
| MSFT240920P00170000 | 2024-04-25 9:44AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 246 | 50.39% |
| MSFT241220P00170000 | 2024-05-09 1:09PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.14 | 0.00 | - | 20 | 324 | 46.00% |
| MSFT250117P00170000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 0.24 | 0.10 | 0.17 | 0.00 | - | 1 | 1,625 | 44.19% |
| MSFT250620P00170000 | 2024-04-26 11:59AM EDT | 2025-06-20 | 0.59 | 0.04 | 0.54 | 0.00 | - | 2 | 328 | 39.92% |
| MSFT251219P00170000 | 2024-05-03 2:24PM EDT | 2025-12-19 | 1.42 | 0.43 | 1.00 | 0.00 | - | 2 | 526 | 36.21% |
| MSFT260116P00170000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 1.47 | 0.51 | 1.08 | 0.00 | - | 3 | 542 | 35.79% |
© 2024 Yahoo. All rights reserved.