Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 2024-03-21 12:06PM EDT | 2024-05-17 | 271.45 | 237.65 | 240.95 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 2024-06-21 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 209.31% |
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 2024-09-20 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00160000 | 2024-05-06 11:30AM EDT | 2024-12-20 | 253.29 | 250.75 | 255.00 | 0.00 | - | 44 | 54 | 74.94% |
| MSFT250117C00160000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 252.64 | 251.55 | 256.00 | 0.00 | - | 1 | 186 | 74.37% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 2025-06-20 | 268.83 | 251.10 | 255.45 | 0.00 | - | 1 | 16 | 57.18% |
| MSFT251219C00160000 | 2024-04-26 10:28AM EDT | 2025-12-19 | 260.84 | 256.00 | 260.50 | 0.00 | - | 2 | 72 | 58.31% |
| MSFT260116C00160000 | 2024-05-01 12:12PM EDT | 2026-01-16 | 243.40 | 256.50 | 261.00 | 0.00 | - | 1 | 108 | 57.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 2024-05-03 11:03AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 57 | 165.63% |
| MSFT240621P00160000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 4,147 | 82.81% |
| MSFT240920P00160000 | 2024-04-16 3:32PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.09 | 0.00 | - | 85 | 1,799 | 53.52% |
| MSFT241220P00160000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 0.22 | 0.10 | 0.21 | 0.00 | - | 3 | 916 | 48.10% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 2025-01-17 | 0.23 | 0.00 | 0.23 | 0.00 | - | 17 | 10,075 | 45.90% |
| MSFT250620P00160000 | 2024-05-07 10:19AM EDT | 2025-06-20 | 0.32 | 0.01 | 0.61 | -0.06 | -15.79% | 4 | 253 | 41.16% |
| MSFT251219P00160000 | 2024-05-07 9:58AM EDT | 2025-12-19 | 1.18 | 0.02 | 1.96 | +0.67 | +131.37% | 4 | 349 | 41.39% |
| MSFT260116P00160000 | 2024-05-07 10:20AM EDT | 2026-01-16 | 1.16 | 0.22 | 2.00 | +0.11 | +10.48% | 24 | 740 | 40.60% |
© 2024 Yahoo. All rights reserved.