Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00225000 | 2024-05-06 3:30PM EDT | 2024-05-17 | 187.00 | 188.75 | 191.10 | 0.00 | - | 1 | 6 | 181.25% |
| MSFT240621C00225000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 183.15 | 189.75 | 191.15 | 0.00 | - | 10 | 272 | 88.67% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 2024-12-20 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 0.00% |
| MSFT250117C00225000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 189.55 | 195.20 | 198.65 | 0.00 | - | 1 | 563 | 58.35% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 2025-06-20 | 204.00 | 199.00 | 203.50 | 0.00 | - | 1 | 147 | 52.90% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 2025-12-19 | 212.52 | 196.50 | 201.00 | 0.00 | - | 1 | 36 | 43.64% |
| MSFT260116C00225000 | 2024-05-09 2:44PM EDT | 2026-01-16 | 203.57 | 204.50 | 209.50 | 0.00 | - | 5 | 25 | 51.91% |
| MSFT260618C00225000 | 2024-05-02 10:40AM EDT | 2026-06-18 | 192.75 | 208.50 | 213.00 | 0.00 | - | 10 | 0 | 49.55% |
| MSFT261218C00225000 | 2024-04-30 2:10PM EDT | 2026-12-18 | 197.50 | 212.50 | 217.40 | 0.00 | - | 3 | 20 | 47.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00225000 | 2024-05-03 10:52AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 137.50% |
| MSFT240621P00225000 | 2024-04-29 11:05AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 2 | 2,606 | 56.25% |
| MSFT240920P00225000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 0.21 | 0.07 | 0.16 | 0.00 | - | 2 | 223 | 40.87% |
| MSFT241220P00225000 | 2024-05-09 2:17PM EDT | 2024-12-20 | 0.45 | 0.31 | 0.49 | 0.00 | - | 10 | 683 | 36.37% |
| MSFT250117P00225000 | 2024-05-08 11:25AM EDT | 2025-01-17 | 0.63 | 0.42 | 0.60 | 0.00 | - | 10 | 1,938 | 35.32% |
| MSFT250620P00225000 | 2024-04-25 3:50PM EDT | 2025-06-20 | 2.30 | 0.05 | 3.95 | 0.00 | - | 1 | 374 | 39.51% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 2025-12-19 | 3.83 | 0.50 | 4.10 | 0.00 | - | 5 | 500 | 33.12% |
| MSFT260116P00225000 | 2024-05-07 12:27PM EDT | 2026-01-16 | 2.98 | 2.15 | 4.25 | 0.00 | - | 5 | 436 | 32.64% |
| MSFT260618P00225000 | 2024-03-12 10:53AM EDT | 2026-06-18 | 4.10 | 2.50 | 6.50 | 0.00 | - | 5 | 43 | 32.53% |
| MSFT261218P00225000 | 2024-05-07 11:54AM EDT | 2026-12-18 | 6.02 | 4.50 | 6.20 | 0.00 | - | 2 | 36 | 28.87% |
© 2024 Yahoo. All rights reserved.