Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00265000 | 2024-05-07 12:55PM EDT | 2024-05-17 | 145.90 | 146.80 | 150.55 | 0.00 | - | 2 | 21 | 230.62% |
| MSFT240621C00265000 | 2024-05-13 9:56AM EDT | 2024-06-21 | 146.88 | 149.00 | 150.65 | -2.62 | -1.75% | 3 | 917 | 74.05% |
| MSFT240920C00265000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 138.42 | 151.15 | 153.90 | 0.00 | - | 3 | 52 | 53.00% |
| MSFT241220C00265000 | 2024-04-30 3:59PM EDT | 2024-12-20 | 134.50 | 155.30 | 157.65 | 0.00 | - | 9 | 256 | 51.63% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 137.10 | 156.70 | 159.10 | 0.00 | - | 1 | 2,414 | 51.08% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 161.05 | 161.50 | 165.90 | 0.00 | - | 1 | 152 | 48.15% |
| MSFT251219C00265000 | 2024-05-01 1:10PM EDT | 2025-12-19 | 153.85 | 168.50 | 171.50 | 0.00 | - | 4 | 113 | 44.87% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 154.00 | 170.00 | 172.75 | 0.00 | - | 1 | 45 | 44.86% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 43.54% |
| MSFT261218C00265000 | 2024-05-03 12:38PM EDT | 2026-12-18 | 175.63 | 180.50 | 184.40 | 0.00 | - | 1 | 4 | 43.40% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00265000 | 2024-05-09 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 597 | 112.50% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 1 | 78.13% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 3 | 57.03% |
| MSFT240621P00265000 | 2024-05-13 11:34AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.06 | +0.02 | +200.00% | 2 | 1,932 | 50.00% |
| MSFT240920P00265000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 0.42 | 0.25 | 0.35 | 0.00 | - | 1 | 428 | 34.13% |
| MSFT241220P00265000 | 2024-05-13 3:00PM EDT | 2024-12-20 | 1.03 | 0.95 | 1.12 | -0.07 | -6.36% | 2 | 584 | 31.52% |
| MSFT250117P00265000 | 2024-05-10 9:41AM EDT | 2025-01-17 | 1.26 | 1.16 | 1.32 | 0.00 | - | 1 | 4,057 | 30.61% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 4.35 | 1.00 | 5.50 | 0.00 | - | 1 | 954 | 33.22% |
| MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 6.45 | 4.70 | 5.55 | 0.00 | - | 1 | 323 | 27.66% |
| MSFT260116P00265000 | 2024-05-13 12:29PM EDT | 2026-01-16 | 5.42 | 5.40 | 5.75 | -0.38 | -6.55% | 2 | 800 | 27.28% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 6.45 | 8.00 | 0.00 | - | 1 | 3 | 26.87% |
| MSFT261218P00265000 | 2024-05-13 1:05PM EDT | 2026-12-18 | 9.60 | 9.60 | 10.30 | -1.35 | -12.33% | 1 | 135 | 26.16% |
© 2024 Yahoo. All rights reserved.