Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00150000 | 2024-04-18 11:15AM EDT | 2024-06-21 | 262.00 | 255.35 | 258.35 | 0.00 | - | 3 | 415 | 108.50% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 2024-12-20 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT250117C00150000 | 2024-04-12 10:16AM EDT | 2025-01-17 | 277.50 | 258.50 | 262.60 | 0.00 | - | 4 | 1,608 | 75.89% |
| MSFT250620C00150000 | 2024-04-01 10:51AM EDT | 2025-06-20 | 280.84 | 249.00 | 253.40 | 0.00 | - | 1 | 764 | 0.00% |
| MSFT251219C00150000 | 2024-04-19 2:23PM EDT | 2025-12-19 | 260.00 | 262.50 | 267.40 | 0.00 | - | 1 | 87 | 60.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00150000 | 2024-04-08 1:54PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 2,575 | 89.06% |
| MSFT241220P00150000 | 2024-05-01 1:27PM EDT | 2024-12-20 | 0.07 | 0.05 | 0.21 | 0.00 | - | 15 | 1,574 | 50.59% |
| MSFT250117P00150000 | 2024-04-26 12:34PM EDT | 2025-01-17 | 0.16 | 0.10 | 0.15 | 0.00 | - | 1 | 4,527 | 46.00% |
| MSFT250620P00150000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 0.63 | 0.00 | 0.60 | 0.00 | - | 1 | 3,005 | 43.31% |
| MSFT251219P00150000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 0.80 | 0.70 | 1.10 | 0.00 | - | 4 | 585 | 39.54% |
© 2024 Yahoo. All rights reserved.