Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00245000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 161.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00245000 | 2024-05-13 1:41PM EDT | 2024-06-21 | 170.51 | 0.00 | 0.00 | +1.44 | +0.85% | 12 | 0 | 0.00% |
| MSFT240920C00245000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 154.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00245000 | 2024-05-10 11:24AM EDT | 2024-12-20 | 175.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00245000 | 2024-05-09 12:00PM EDT | 2025-01-17 | 174.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 169.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 183.50 | 187.95 | 0.00 | - | 5 | 27 | 47.01% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 50.64% |
| MSFT260618C00245000 | 2024-05-03 1:51PM EDT | 2026-06-18 | 185.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240614P00245000 | 2024-05-13 1:00PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00245000 | 2024-05-07 3:28PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240920P00245000 | 2024-05-08 12:33PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00245000 | 2024-05-07 12:15PM EDT | 2024-12-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250117P00245000 | 2024-05-07 11:54AM EDT | 2025-01-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250620P00245000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 2025-12-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 2026-01-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 30.80% |
| MSFT261218P00245000 | 2024-05-09 12:49PM EDT | 2026-12-18 | 7.67 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.