Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:200.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00200000 | 2024-05-16 11:50AM EDT | 2024-06-21 | 224.61 | 224.15 | 226.95 | 0.00 | - | 1 | 2,417 | 116.31% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 2024-07-19 | 225.75 | 207.70 | 209.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 2024-08-16 | 217.37 | 224.30 | 228.20 | 0.00 | - | 1 | 2 | 80.30% |
| MSFT240920C00200000 | 2024-04-29 10:32AM EDT | 2024-09-20 | 205.80 | 226.40 | 229.90 | 0.00 | - | 2 | 21 | 80.97% |
| MSFT241220C00200000 | 2024-05-08 1:58PM EDT | 2024-12-20 | 216.95 | 229.60 | 231.00 | 0.00 | - | 3 | 954 | 69.18% |
| MSFT250117C00200000 | 2024-05-20 10:16AM EDT | 2025-01-17 | 230.25 | 230.70 | 231.95 | +3.46 | +1.53% | 32 | 705 | 68.01% |
| MSFT250620C00200000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 217.72 | 232.30 | 235.95 | 0.00 | - | 1 | 123 | 58.74% |
| MSFT251219C00200000 | 2024-05-16 10:53AM EDT | 2025-12-19 | 235.00 | 235.50 | 240.25 | 0.00 | - | 2 | 171 | 53.96% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 2026-01-16 | 215.70 | 236.50 | 240.95 | 0.00 | - | 1 | 119 | 53.80% |
| MSFT260618C00200000 | 2024-04-29 2:49PM EDT | 2026-06-18 | 218.84 | 239.00 | 243.70 | 0.00 | - | 1 | 15 | 50.98% |
| MSFT261218C00200000 | 2024-05-14 10:52AM EDT | 2026-12-18 | 234.50 | 242.00 | 247.00 | 0.00 | - | 2 | 167 | 50.98% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00200000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,598 | 73.44% |
| MSFT240719P00200000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 15 | 81 | 59.77% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.15 | 0.00 | - | 15 | 36 | 55.86% |
| MSFT240920P00200000 | 2024-05-16 11:33AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 2,698 | 47.56% |
| MSFT241220P00200000 | 2024-05-16 10:04AM EDT | 2024-12-20 | 0.18 | 0.10 | 0.23 | 0.00 | - | 1 | 1,068 | 40.58% |
| MSFT250117P00200000 | 2024-05-17 3:00PM EDT | 2025-01-17 | 0.23 | 0.14 | 0.29 | 0.00 | - | 1 | 6,976 | 39.26% |
| MSFT250620P00200000 | 2024-05-15 12:04PM EDT | 2025-06-20 | 0.75 | 0.01 | 1.25 | 0.00 | - | 2 | 731 | 38.00% |
| MSFT251219P00200000 | 2024-05-17 3:21PM EDT | 2025-12-19 | 1.44 | 1.08 | 1.53 | 0.00 | - | 11 | 1,104 | 32.58% |
| MSFT260116P00200000 | 2024-05-17 1:54PM EDT | 2026-01-16 | 1.55 | 1.23 | 1.68 | 0.00 | - | 2 | 1,137 | 32.36% |
| MSFT260618P00200000 | 2024-05-09 3:55PM EDT | 2026-06-18 | 2.30 | 0.94 | 2.24 | 0.00 | - | 1 | 15 | 30.52% |
| MSFT261218P00200000 | 2024-05-20 10:11AM EDT | 2026-12-18 | 3.20 | 2.31 | 3.70 | +0.20 | +6.67% | 2 | 82 | 30.40% |
© 2024 Yahoo. All rights reserved.