Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00255000 | 2024-04-23 11:53AM EDT | 2024-05-17 | 152.73 | 150.20 | 154.40 | 0.00 | - | 2 | 18 | 106.93% |
| MSFT240621C00255000 | 2024-04-25 1:13PM EDT | 2024-06-21 | 156.60 | 151.00 | 155.50 | +13.82 | +9.68% | 1 | 1,663 | 73.24% |
| MSFT240920C00255000 | 2024-04-25 1:13PM EDT | 2024-09-20 | 146.23 | 154.20 | 159.00 | 0.00 | - | 2 | 56 | 56.89% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 2024-12-20 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 81.29% |
| MSFT250117C00255000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 154.00 | 159.35 | 163.50 | 0.00 | - | 26 | 542 | 51.17% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 2025-06-20 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 50.71% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 2025-12-19 | 190.67 | 171.00 | 176.00 | 0.00 | - | 1 | 71 | 47.68% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 59.60% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 44.37% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 182.50 | 187.00 | 0.00 | - | 3 | 8 | 44.73% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 84.38% |
| MSFT240517P00255000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1,037 | 455 | 62.50% |
| MSFT240621P00255000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.13 | -0.12 | -54.55% | 3 | 1,442 | 48.44% |
| MSFT240920P00255000 | 2024-04-25 10:42AM EDT | 2024-09-20 | 0.95 | 0.44 | 0.65 | 0.00 | - | 20 | 272 | 36.99% |
| MSFT241220P00255000 | 2024-04-25 3:36PM EDT | 2024-12-20 | 1.88 | 1.27 | 1.55 | 0.00 | - | 3 | 448 | 33.80% |
| MSFT250117P00255000 | 2024-04-26 10:09AM EDT | 2025-01-17 | 1.65 | 1.45 | 1.76 | -0.50 | -23.26% | 1 | 1,388 | 32.77% |
| MSFT250620P00255000 | 2024-04-26 3:55PM EDT | 2025-06-20 | 3.15 | 1.24 | 4.05 | -1.35 | -30.00% | 4 | 502 | 31.38% |
| MSFT251219P00255000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 6.40 | 4.25 | 8.00 | 0.00 | - | 1 | 523 | 31.59% |
| MSFT260116P00255000 | 2024-04-22 12:06PM EDT | 2026-01-16 | 7.00 | 4.65 | 5.95 | 0.00 | - | 1 | 144 | 28.34% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 7.15 | 10.00 | 0.00 | - | 1 | 1 | 29.71% |
| MSFT261218P00255000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 9.60 | 7.80 | 11.95 | +0.85 | +9.71% | 10 | 17 | 28.39% |
© 2024 Yahoo. All rights reserved.