Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 174.16 | 190.60 | 194.10 | 0.00 | - | 47 | 48 | 378.61% |
| MSFT240621C00235000 | 2024-05-07 11:02AM EDT | 2024-06-21 | 178.71 | 175.80 | 177.25 | 0.00 | - | 11 | 264 | 84.33% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 2024-09-20 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 96.55% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 2024-12-20 | 194.67 | 180.60 | 183.95 | 0.00 | - | 5 | 73 | 56.32% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 2025-01-17 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 47.82% |
| MSFT250620C00235000 | 2024-04-12 2:39PM EDT | 2025-06-20 | 200.27 | 186.05 | 189.95 | 0.00 | - | 5 | 172 | 50.57% |
| MSFT251219C00235000 | 2024-04-25 12:24PM EDT | 2025-12-19 | 179.63 | 190.50 | 195.50 | 0.00 | - | 3 | 22 | 49.90% |
| MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 2026-01-16 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 46.31% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 2026-06-18 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 50.04% |
| MSFT261218C00235000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 202.75 | 200.00 | 205.00 | 0.00 | - | 1 | 8 | 46.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 106.25% |
| MSFT240621P00235000 | 2024-05-02 2:03PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 1,505 | 53.13% |
| MSFT240920P00235000 | 2024-05-06 10:58AM EDT | 2024-09-20 | 0.19 | 0.13 | 0.22 | 0.00 | - | 30 | 407 | 38.77% |
| MSFT241220P00235000 | 2024-05-01 3:16PM EDT | 2024-12-20 | 0.90 | 0.55 | 0.72 | 0.00 | - | 1 | 671 | 35.38% |
| MSFT250117P00235000 | 2024-05-06 2:14PM EDT | 2025-01-17 | 0.83 | 0.67 | 0.88 | 0.00 | - | 1 | 5,231 | 34.46% |
| MSFT250620P00235000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 2.41 | 1.00 | 5.00 | 0.00 | - | 4 | 205 | 38.76% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 2025-12-19 | 4.20 | 1.36 | 6.00 | 0.00 | - | 1 | 58 | 33.80% |
| MSFT260116P00235000 | 2024-04-25 1:05PM EDT | 2026-01-16 | 5.00 | 2.40 | 4.80 | 0.00 | - | 10 | 68 | 31.17% |
| MSFT260618P00235000 | 2024-04-16 1:13PM EDT | 2026-06-18 | 6.10 | 2.78 | 5.65 | 0.00 | - | 1 | 6 | 29.10% |
| MSFT261218P00235000 | 2024-04-26 2:21PM EDT | 2026-12-18 | 7.10 | 6.05 | 7.35 | 0.00 | - | 13 | 30 | 28.12% |
© 2024 Yahoo. All rights reserved.