Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:245.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00245000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 161.07 | 164.80 | 167.70 | 0.00 | - | 1 | 12 | 179.20% |
| MSFT240621C00245000 | 2024-05-07 10:41AM EDT | 2024-06-21 | 169.07 | 166.30 | 167.55 | 0.00 | - | 2 | 729 | 88.23% |
| MSFT240920C00245000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 154.80 | 169.15 | 170.50 | 0.00 | - | 1 | 33 | 62.25% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 176.23 | 172.30 | 173.75 | 0.00 | - | 1 | 203 | 55.42% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 2025-01-17 | 188.98 | 173.70 | 175.05 | 0.00 | - | 1 | 462 | 54.83% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 169.71 | 176.55 | 180.90 | 0.00 | - | 5 | 462 | 51.79% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 182.00 | 185.75 | 0.00 | - | 5 | 27 | 47.75% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 51.59% |
| MSFT260618C00245000 | 2024-05-03 1:51PM EDT | 2026-06-18 | 185.60 | 187.00 | 191.20 | 0.00 | - | 3 | 20 | 46.09% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 192.50 | 196.85 | 0.00 | - | 1 | 7 | 45.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 417 | 96.88% |
| MSFT240621P00245000 | 2024-05-07 3:28PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 2,205 | 51.17% |
| MSFT240920P00245000 | 2024-05-08 12:33PM EDT | 2024-09-20 | 0.23 | 0.18 | 0.28 | 0.00 | - | 2 | 496 | 37.21% |
| MSFT241220P00245000 | 2024-05-07 12:15PM EDT | 2024-12-20 | 0.81 | 0.70 | 0.87 | 0.00 | - | 1 | 1,272 | 34.00% |
| MSFT250117P00245000 | 2024-05-07 11:54AM EDT | 2025-01-17 | 0.99 | 0.84 | 1.03 | 0.00 | - | 440 | 4,798 | 33.00% |
| MSFT250620P00245000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 2.71 | 0.41 | 4.45 | 0.00 | - | 470 | 494 | 35.25% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 2025-12-19 | 5.65 | 1.67 | 4.25 | 0.00 | - | 1 | 140 | 28.99% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 2026-01-16 | 5.80 | 2.84 | 4.45 | 0.00 | - | 61 | 281 | 28.65% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 30.37% |
| MSFT261218P00245000 | 2024-05-03 11:56AM EDT | 2026-12-18 | 8.35 | 6.90 | 8.55 | 0.00 | - | 39 | 68 | 27.60% |
© 2024 Yahoo. All rights reserved.