Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00425000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.60 | 2.53 | 2.65 | -0.60 | -18.75% | 12,192 | 6,157 | 19.95% |
| MSFT240531C00425000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 3.75 | 3.55 | 3.90 | -0.60 | -13.79% | 1,725 | 4,627 | 18.15% |
| MSFT240607C00425000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 5.19 | 5.05 | 5.20 | -0.31 | -5.64% | 282 | 953 | 18.17% |
| MSFT240614C00425000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 6.35 | 6.35 | 6.80 | -0.63 | -9.03% | 138 | 402 | 19.26% |
| MSFT240621C00425000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 7.73 | 7.65 | 7.95 | -0.44 | -5.39% | 1,067 | 9,151 | 19.47% |
| MSFT240628C00425000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 8.64 | 8.50 | 9.90 | -0.80 | -8.47% | 80 | 109 | 21.24% |
| MSFT240719C00425000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 11.85 | 12.10 | 12.30 | -1.04 | -8.07% | 668 | 3,972 | 20.80% |
| MSFT240816C00425000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 17.95 | 18.00 | 18.35 | -0.75 | -4.01% | 572 | 2,376 | 24.55% |
| MSFT240920C00425000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 21.85 | 22.05 | 22.35 | -1.31 | -5.66% | 38 | 2,500 | 24.92% |
| MSFT241018C00425000 | 2024-05-17 3:34PM EDT | 2024-10-18 | 25.15 | 25.00 | 26.40 | -2.35 | -8.55% | 11 | 509 | 26.26% |
| MSFT241115C00425000 | 2024-05-17 10:59AM EDT | 2024-11-15 | 29.65 | 29.55 | 31.75 | -1.70 | -5.42% | 31 | 543 | 28.68% |
| MSFT241220C00425000 | 2024-05-17 3:09PM EDT | 2024-12-20 | 33.02 | 32.80 | 35.05 | -1.30 | -3.79% | 4 | 1,228 | 28.82% |
| MSFT250117C00425000 | 2024-05-17 11:44AM EDT | 2025-01-17 | 35.41 | 35.10 | 37.30 | -1.79 | -4.81% | 29 | 1,367 | 28.76% |
| MSFT250620C00425000 | 2024-05-17 2:22PM EDT | 2025-06-20 | 49.34 | 49.15 | 51.00 | -1.76 | -3.44% | 10 | 904 | 30.39% |
| MSFT251219C00425000 | 2024-05-16 3:49PM EDT | 2025-12-19 | 65.40 | 63.00 | 66.50 | 0.00 | - | 13 | 493 | 32.59% |
| MSFT260116C00425000 | 2024-05-17 2:47PM EDT | 2026-01-16 | 66.18 | 64.65 | 68.15 | -2.62 | -3.81% | 26 | 3,628 | 32.61% |
| MSFT260618C00425000 | 2024-05-16 11:12AM EDT | 2026-06-18 | 79.00 | 74.45 | 78.95 | 0.00 | - | 1 | 439 | 33.70% |
| MSFT261218C00425000 | 2024-05-17 2:31PM EDT | 2026-12-18 | 85.18 | 84.15 | 88.95 | -3.32 | -3.75% | 1 | 453 | 34.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00425000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 7.30 | 6.60 | 7.00 | +0.65 | +9.77% | 557 | 1,020 | 17.88% |
| MSFT240531P00425000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 7.90 | 7.45 | 8.25 | +0.10 | +1.28% | 112 | 234 | 16.75% |
| MSFT240607P00425000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 9.02 | 7.85 | 9.00 | +0.67 | +8.02% | 64 | 113 | 15.63% |
| MSFT240614P00425000 | 2024-05-17 12:41PM EDT | 2024-06-14 | 10.40 | 8.90 | 10.40 | +1.30 | +14.29% | 20 | 115 | 16.65% |
| MSFT240621P00425000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 10.34 | 10.25 | 10.65 | +0.26 | +2.58% | 190 | 2,495 | 15.38% |
| MSFT240628P00425000 | 2024-05-17 10:36AM EDT | 2024-06-28 | 11.18 | 11.50 | 12.40 | +0.75 | +7.19% | 1 | 4 | 17.18% |
| MSFT240719P00425000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 13.33 | 12.90 | 13.30 | +0.33 | +2.54% | 494 | 5,871 | 15.34% |
| MSFT240816P00425000 | 2024-05-17 2:58PM EDT | 2024-08-16 | 17.65 | 17.20 | 17.65 | +0.20 | +1.15% | 130 | 3,039 | 17.99% |
| MSFT240920P00425000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 19.92 | 19.70 | 20.00 | +0.22 | +1.12% | 36 | 1,612 | 17.68% |
| MSFT241018P00425000 | 2024-05-17 9:33AM EDT | 2024-10-18 | 22.00 | 20.50 | 21.75 | +1.00 | +4.76% | 2 | 548 | 17.61% |
| MSFT241115P00425000 | 2024-05-17 3:11PM EDT | 2024-11-15 | 25.00 | 23.60 | 26.00 | +0.95 | +3.95% | 7 | 486 | 19.79% |
| MSFT241220P00425000 | 2024-05-16 1:21PM EDT | 2024-12-20 | 25.69 | 25.85 | 27.75 | 0.00 | - | 27 | 1,652 | 19.48% |
| MSFT250117P00425000 | 2024-05-16 1:38PM EDT | 2025-01-17 | 27.19 | 26.80 | 28.20 | 0.00 | - | 26 | 1,161 | 18.66% |
| MSFT250620P00425000 | 2024-05-16 1:25PM EDT | 2025-06-20 | 35.92 | 35.20 | 36.25 | +0.82 | +2.34% | 1 | 1,118 | 19.22% |
| MSFT251219P00425000 | 2024-05-17 2:47PM EDT | 2025-12-19 | 43.67 | 42.10 | 44.60 | -1.80 | -3.96% | 1 | 135 | 19.89% |
| MSFT260116P00425000 | 2024-05-17 2:47PM EDT | 2026-01-16 | 44.40 | 42.85 | 45.25 | +2.02 | +4.77% | 2 | 3,036 | 19.73% |
| MSFT260618P00425000 | 2024-05-15 12:15PM EDT | 2026-06-18 | 48.15 | 47.30 | 49.80 | 0.00 | - | 5 | 46 | 19.53% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 51.45 | 54.20 | 0.00 | - | 10 | 64 | 19.18% |
© 2024 Yahoo. All rights reserved.