Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00260000 | 2024-05-14 3:56PM EDT | 2024-05-17 | 156.71 | 155.65 | 158.25 | +3.08 | +2.00% | 88 | 39 | 208.40% |
| MSFT240621C00260000 | 2024-05-13 3:54PM EDT | 2024-06-21 | 154.83 | 155.50 | 158.30 | 0.00 | - | 8 | 809 | 65.38% |
| MSFT240719C00260000 | 2024-05-13 3:56PM EDT | 2024-07-19 | 155.77 | 156.75 | 159.45 | 0.00 | - | 1 | 19 | 63.77% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 158.25 | 160.50 | 0.00 | - | 2 | 35 | 60.67% |
| MSFT240920C00260000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 161.36 | 159.35 | 161.50 | +3.54 | +2.24% | 47 | 201 | 55.84% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 160.60 | 163.85 | 0.00 | - | 1 | 2 | 55.88% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 155.69 | 161.55 | 165.30 | 0.00 | - | - | 3 | 54.34% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 162.75 | 166.50 | 0.00 | - | 2 | 300 | 52.27% |
| MSFT250117C00260000 | 2024-05-14 3:56PM EDT | 2025-01-17 | 166.22 | 163.50 | 166.50 | +5.89 | +3.67% | 21 | 1,968 | 52.55% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00260000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 171.22 | 169.00 | 173.50 | +18.42 | +12.05% | 17 | 251 | 49.81% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 2025-09-19 | 171.29 | 172.00 | 176.50 | 0.00 | - | 1 | 3 | 47.96% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 153.50 | 175.00 | 178.60 | 0.00 | - | 1 | 179 | 45.92% |
| MSFT260116C00260000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 160.13 | 176.00 | 179.90 | 0.00 | - | 21 | 12 | 45.96% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 181.00 | 185.40 | 0.00 | - | 1 | 3 | 45.15% |
| MSFT261218C00260000 | 2024-05-03 1:52PM EDT | 2026-12-18 | 178.50 | 186.50 | 190.25 | 0.00 | - | 3 | 138 | 43.65% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00260000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 494 | 134.38% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 100 | 88.28% |
| MSFT240531P00260000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 73.44% |
| MSFT240621P00260000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 3,125 | 50.59% |
| MSFT240719P00260000 | 2024-05-10 10:00AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.11 | 0.00 | - | 15 | 1,040 | 43.46% |
| MSFT240816P00260000 | 2024-05-07 3:40PM EDT | 2024-08-16 | 0.21 | 0.10 | 0.20 | 0.00 | - | 2 | 215 | 39.11% |
| MSFT240920P00260000 | 2024-05-14 2:39PM EDT | 2024-09-20 | 0.25 | 0.13 | 0.41 | -0.02 | -7.41% | 6 | 741 | 36.82% |
| MSFT241018P00260000 | 2024-05-13 2:49PM EDT | 2024-10-18 | 0.34 | 0.20 | 0.41 | 0.00 | - | 2 | 84 | 33.40% |
| MSFT241115P00260000 | 2024-05-08 12:57PM EDT | 2024-11-15 | 0.81 | 0.57 | 0.79 | 0.00 | - | 1 | 45 | 34.03% |
| MSFT241220P00260000 | 2024-05-13 1:16PM EDT | 2024-12-20 | 0.94 | 0.81 | 0.97 | 0.00 | - | 1 | 462 | 32.31% |
| MSFT250117P00260000 | 2024-05-14 12:43PM EDT | 2025-01-17 | 1.13 | 0.96 | 1.19 | +0.06 | +5.61% | 8 | 3,739 | 31.56% |
| MSFT250321P00260000 | 2024-05-09 10:10AM EDT | 2025-03-21 | 1.90 | 0.05 | 3.70 | 0.00 | - | 59 | 214 | 35.69% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 3.11 | 0.52 | 5.00 | 0.00 | - | 1 | 877 | 33.87% |
| MSFT250919P00260000 | 2024-05-14 11:09AM EDT | 2025-09-19 | 3.55 | 2.60 | 4.95 | -0.05 | -1.39% | 42 | 22 | 30.51% |
| MSFT251219P00260000 | 2024-05-14 3:21PM EDT | 2025-12-19 | 4.51 | 3.25 | 4.75 | -1.39 | -23.56% | 321 | 667 | 27.74% |
| MSFT260116P00260000 | 2024-05-14 3:21PM EDT | 2026-01-16 | 4.78 | 3.45 | 4.95 | -0.37 | -7.18% | 321 | 167 | 27.39% |
| MSFT260618P00260000 | 2024-04-29 1:15PM EDT | 2026-06-18 | 8.31 | 5.65 | 7.00 | 0.00 | - | 1 | 7 | 26.95% |
| MSFT261218P00260000 | 2024-05-14 2:55PM EDT | 2026-12-18 | 8.90 | 7.90 | 9.05 | -0.42 | -4.51% | 16 | 161 | 26.15% |
© 2024 Yahoo. All rights reserved.