Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:175.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00175000 | 2024-04-16 12:49PM EDT | 2024-06-21 | 242.50 | 244.00 | 248.00 | 0.00 | - | 2 | 215 | 0.00% |
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 2024-09-20 | 222.97 | 250.95 | 254.60 | 0.00 | - | 1 | 10 | 91.31% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 2024-12-20 | 229.37 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| MSFT250117C00175000 | 2024-05-08 12:55PM EDT | 2025-01-17 | 241.00 | 253.25 | 256.65 | 0.00 | - | 1 | 1,030 | 73.88% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 2025-06-20 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT251219C00175000 | 2024-05-14 2:15PM EDT | 2025-12-19 | 250.60 | 258.00 | 263.00 | 0.00 | - | 20 | 15 | 58.22% |
| MSFT260116C00175000 | 2024-05-14 2:18PM EDT | 2026-01-16 | 251.03 | 259.00 | 263.50 | 0.00 | - | - | 30 | 58.04% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00175000 | 2024-04-17 2:50PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 806 | 110.55% |
| MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 64.65% |
| MSFT241220P00175000 | 2024-05-10 12:26PM EDT | 2024-12-20 | 0.10 | 0.01 | 0.15 | 0.00 | - | 7 | 755 | 45.02% |
| MSFT250117P00175000 | 2024-05-09 12:01PM EDT | 2025-01-17 | 0.16 | 0.10 | 0.18 | 0.00 | - | 1 | 1,654 | 43.21% |
| MSFT250620P00175000 | 2024-04-09 9:30AM EDT | 2025-06-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 12.50% |
| MSFT251219P00175000 | 2024-05-13 11:30AM EDT | 2025-12-19 | 1.10 | 0.38 | 1.08 | 0.00 | - | 1 | 327 | 35.62% |
| MSFT260116P00175000 | 2024-05-09 3:16PM EDT | 2026-01-16 | 1.12 | 0.59 | 1.29 | 0.00 | - | 3 | 162 | 35.82% |
© 2024 Yahoo. All rights reserved.