Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:265.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00265000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 133.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240621C00265000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 135.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00265000 | 2024-04-09 1:54PM EDT | 2024-09-20 | 165.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00265000 | 2024-04-30 3:59PM EDT | 2024-12-20 | 134.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 137.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 161.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00265000 | 2024-05-01 1:10PM EDT | 2025-12-19 | 153.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 52.20% |
| MSFT261218C00265000 | 2024-04-08 12:29PM EDT | 2026-12-18 | 193.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00265000 | 2024-04-25 10:19AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240517P00265000 | 2024-05-01 2:22PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621P00265000 | 2024-04-26 10:25AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240920P00265000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00265000 | 2024-05-01 10:17AM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250117P00265000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00265000 | 2024-04-29 1:53PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00265000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.