Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Strike:515.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00515000 | 2024-05-20 10:09AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 50.00% |
| MSFT240621C00515000 | 2024-05-21 11:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 778 | 12.50% |
| MSFT240920C00515000 | 2024-05-21 1:00PM EDT | 2024-09-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 543 | 6.25% |
| MSFT241220C00515000 | 2024-05-20 11:37AM EDT | 2024-12-20 | 5.81 | 0.00 | 0.00 | 0.00 | - | 11 | 331 | 6.25% |
| MSFT250117C00515000 | 2024-05-20 12:19PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 896 | 3.13% |
| MSFT250620C00515000 | 2024-05-16 1:12PM EDT | 2025-06-20 | 17.15 | 0.00 | 0.00 | 0.00 | - | 3 | 299 | 3.13% |
| MSFT251219C00515000 | 2024-05-16 2:13PM EDT | 2025-12-19 | 29.00 | 0.00 | 0.00 | 0.00 | - | 36 | 253 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00515000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 2024-09-20 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 132.93% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 2024-12-20 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 108.93% |
| MSFT250117P00515000 | 2024-05-17 1:08PM EDT | 2025-01-17 | 95.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 2025-06-20 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 29.87% |
| MSFT251219P00515000 | 2024-05-20 3:27PM EDT | 2025-12-19 | 94.04 | 0.00 | 0.00 | 0.00 | - | 27 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.