Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00200000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 206.23 | 205.90 | 208.15 | +8.49 | +4.29% | 3 | 17 | 160.35% |
| MSFT240621C00200000 | 2024-05-03 1:15PM EDT | 2024-06-21 | 206.87 | 205.70 | 207.95 | -2.15 | -1.03% | 3 | 2,409 | 77.54% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 2024-07-19 | 225.75 | 207.70 | 209.25 | 0.00 | - | 1 | 2 | 88.01% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 2024-08-16 | 217.37 | 207.55 | 210.05 | 0.00 | - | 1 | 2 | 77.78% |
| MSFT240920C00200000 | 2024-04-29 10:32AM EDT | 2024-09-20 | 205.80 | 207.35 | 211.50 | 0.00 | - | 2 | 21 | 70.94% |
| MSFT241220C00200000 | 2024-04-26 9:37AM EDT | 2024-12-20 | 214.90 | 210.00 | 212.95 | 0.00 | - | 1 | 954 | 62.55% |
| MSFT250117C00200000 | 2024-05-02 2:41PM EDT | 2025-01-17 | 204.20 | 210.55 | 214.80 | 0.00 | - | 1 | 695 | 62.45% |
| MSFT250620C00200000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 217.72 | 214.05 | 219.00 | 0.00 | - | 1 | 123 | 56.75% |
| MSFT251219C00200000 | 2024-05-01 10:59AM EDT | 2025-12-19 | 220.05 | 217.50 | 221.60 | +12.05 | +5.79% | 4 | 178 | 51.40% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 2026-01-16 | 215.70 | 218.50 | 223.00 | 0.00 | - | 1 | 119 | 51.74% |
| MSFT260618C00200000 | 2024-04-29 2:49PM EDT | 2026-06-18 | 218.84 | 221.00 | 225.50 | 0.00 | - | 1 | 15 | 51.37% |
| MSFT261218C00200000 | 2024-05-02 10:48AM EDT | 2026-12-18 | 217.10 | 224.50 | 228.40 | 0.00 | - | 12 | 169 | 48.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 540 | 115.63% |
| MSFT240621P00200000 | 2024-05-01 9:51AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 5,598 | 64.45% |
| MSFT240719P00200000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 15 | 79 | 54.10% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.15 | 0.00 | - | 15 | 36 | 52.54% |
| MSFT240920P00200000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.17 | 0.00 | - | 1 | 2,700 | 46.14% |
| MSFT241220P00200000 | 2024-04-29 1:21PM EDT | 2024-12-20 | 0.40 | 0.25 | 0.48 | 0.00 | - | 4 | 1,068 | 40.99% |
| MSFT250117P00200000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 0.48 | 0.26 | 0.54 | 0.00 | - | 1 | 7,002 | 39.36% |
| MSFT250620P00200000 | 2024-04-29 3:59PM EDT | 2025-06-20 | 1.15 | 0.00 | 5.00 | 0.00 | - | 3 | 729 | 47.24% |
| MSFT251219P00200000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 2.13 | 1.76 | 2.91 | -0.23 | -9.75% | 1 | 992 | 34.80% |
| MSFT260116P00200000 | 2024-04-29 2:37PM EDT | 2026-01-16 | 2.41 | 2.00 | 3.05 | 0.00 | - | 1 | 1,027 | 34.35% |
| MSFT260618P00200000 | 2024-05-01 11:35AM EDT | 2026-06-18 | 2.63 | 0.50 | 4.25 | 0.00 | - | 1 | 14 | 33.15% |
| MSFT261218P00200000 | 2024-05-01 3:48PM EDT | 2026-12-18 | 4.50 | 2.00 | 4.95 | 0.00 | - | 3 | 81 | 30.93% |
© 2024 Yahoo. All rights reserved.