Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00260000 | 2024-04-30 12:20PM EDT | 2024-05-17 | 137.87 | 153.75 | 156.10 | 0.00 | - | 1 | 39 | 141.60% |
| MSFT240621C00260000 | 2024-05-06 2:54PM EDT | 2024-06-21 | 154.25 | 154.00 | 156.35 | 0.00 | - | 3 | 816 | 64.75% |
| MSFT240719C00260000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 137.96 | 155.40 | 157.45 | 0.00 | - | 10 | 19 | 63.04% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 156.75 | 158.55 | 0.00 | - | 2 | 35 | 59.78% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 2024-09-20 | 157.82 | 157.80 | 160.55 | 0.00 | - | 4 | 201 | 56.75% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 158.75 | 161.80 | 0.00 | - | 2 | 2 | 54.66% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 155.69 | 160.10 | 163.25 | 0.00 | - | - | 3 | 53.73% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 160.80 | 164.10 | 0.00 | - | 2 | 300 | 50.92% |
| MSFT250117C00260000 | 2024-05-08 2:36PM EDT | 2025-01-17 | 160.33 | 162.10 | 165.60 | 0.00 | - | 3 | 1,968 | 50.52% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 25.67% |
| MSFT250620C00260000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 152.80 | 167.00 | 172.00 | 0.00 | - | 1 | 251 | 49.73% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 2025-09-19 | 171.29 | 170.50 | 175.00 | 0.00 | - | 2 | 3 | 47.89% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 153.50 | 173.50 | 177.50 | 0.00 | - | 1 | 179 | 46.21% |
| MSFT260116C00260000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 160.13 | 174.50 | 178.65 | 0.00 | - | 21 | 12 | 46.11% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 179.50 | 184.45 | 0.00 | - | 1 | 3 | 45.49% |
| MSFT261218C00260000 | 2024-05-03 1:52PM EDT | 2026-12-18 | 178.50 | 185.50 | 190.50 | 0.00 | - | 3 | 138 | 44.70% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00260000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 494 | 100.00% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 100 | 78.13% |
| MSFT240531P00260000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 64.84% |
| MSFT240621P00260000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.06 | 0.00 | - | 56 | 3,125 | 50.98% |
| MSFT240719P00260000 | 2024-05-09 10:44AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 10 | 1,032 | 41.70% |
| MSFT240816P00260000 | 2024-05-07 3:40PM EDT | 2024-08-16 | 0.21 | 0.11 | 0.19 | 0.00 | - | 2 | 215 | 37.99% |
| MSFT240920P00260000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 0.27 | 0.25 | 0.33 | 0.00 | - | 3 | 741 | 35.03% |
| MSFT241018P00260000 | 2024-05-09 10:04AM EDT | 2024-10-18 | 0.47 | 0.32 | 0.45 | 0.00 | - | 1 | 82 | 33.28% |
| MSFT241115P00260000 | 2024-05-08 12:57PM EDT | 2024-11-15 | 0.81 | 0.62 | 0.79 | 0.00 | - | 1 | 45 | 33.51% |
| MSFT241220P00260000 | 2024-05-10 3:44PM EDT | 2024-12-20 | 0.90 | 0.84 | 1.02 | -0.17 | -15.89% | 1 | 463 | 32.14% |
| MSFT250117P00260000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 1.07 | 0.99 | 1.24 | -0.08 | -6.96% | 18 | 3,730 | 31.37% |
| MSFT250321P00260000 | 2024-05-09 10:10AM EDT | 2025-03-21 | 1.90 | 0.00 | 3.80 | 0.00 | - | 10 | 214 | 35.51% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 3.11 | 2.00 | 5.00 | 0.00 | - | 1 | 877 | 33.53% |
| MSFT250919P00260000 | 2024-05-06 3:33PM EDT | 2025-09-19 | 4.00 | 2.72 | 4.05 | 0.00 | - | 1 | 21 | 28.72% |
| MSFT251219P00260000 | 2024-04-26 11:41AM EDT | 2025-12-19 | 5.90 | 4.05 | 5.00 | 0.00 | - | 20 | 667 | 27.86% |
| MSFT260116P00260000 | 2024-05-10 1:55PM EDT | 2026-01-16 | 5.15 | 4.50 | 6.30 | -2.70 | -34.39% | 7 | 166 | 28.98% |
| MSFT260618P00260000 | 2024-04-29 1:15PM EDT | 2026-06-18 | 8.31 | 6.00 | 8.45 | 0.00 | - | 1 | 7 | 28.28% |
| MSFT261218P00260000 | 2024-05-10 10:22AM EDT | 2026-12-18 | 9.32 | 8.95 | 10.15 | -0.93 | -9.07% | 1 | 161 | 26.93% |
© 2024 Yahoo. All rights reserved.