Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:525.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00525000 | 2024-05-20 10:09AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MSFT240531C00525000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240614C00525000 | 2024-05-10 11:15AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240621C00525000 | 2024-05-14 1:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240920C00525000 | 2024-05-20 2:47PM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220C00525000 | 2024-05-20 3:05PM EDT | 2024-12-20 | 4.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250117C00525000 | 2024-05-20 12:28PM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250620C00525000 | 2024-05-20 11:32AM EDT | 2025-06-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00525000 | 2024-05-20 3:43PM EDT | 2025-12-19 | 26.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00525000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 104.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00525000 | 2024-05-20 1:27PM EDT | 2024-05-31 | 100.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240607P00525000 | 2024-05-15 1:37PM EDT | 2024-06-07 | 102.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 2024-06-21 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 160.93% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 50.89% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 38.91% |
| MSFT250117P00525000 | 2024-05-16 10:41AM EDT | 2025-01-17 | 100.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.