Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:125.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00125000 | 2024-02-15 3:53PM EDT | 2024-06-21 | 282.59 | 290.75 | 295.00 | 0.00 | - | 4 | 343 | 261.84% |
| MSFT241220C00125000 | 2024-04-26 9:33AM EDT | 2024-12-20 | 286.14 | 283.05 | 287.00 | 0.00 | - | 1 | 48 | 75.71% |
| MSFT250117C00125000 | 2024-04-25 9:36AM EDT | 2025-01-17 | 269.48 | 283.40 | 287.45 | 0.00 | - | 3 | 44 | 75.05% |
| MSFT250620C00125000 | 2024-04-25 2:40PM EDT | 2025-06-20 | 277.00 | 284.00 | 289.00 | 0.00 | - | 5 | 58 | 65.22% |
| MSFT251219C00125000 | 2024-05-03 12:22PM EDT | 2025-12-19 | 287.23 | 286.00 | 290.50 | 0.00 | - | 1 | 146 | 60.35% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00125000 | 2024-02-21 3:35PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 3,445 | 129.10% |
| MSFT241220P00125000 | 2024-05-07 11:38AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 2,746 | 25.00% |
| MSFT250117P00125000 | 2024-04-05 3:55PM EDT | 2025-01-17 | 0.02 | 0.02 | 0.23 | 0.00 | - | 1 | 1,887 | 53.61% |
| MSFT250620P00125000 | 2024-03-18 9:30AM EDT | 2025-06-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 25.00% |
| MSFT251219P00125000 | 2024-05-01 11:43AM EDT | 2025-12-19 | 0.48 | 0.20 | 0.68 | 0.00 | - | 1 | 1,930 | 43.31% |
© 2024 Yahoo. All rights reserved.