Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:515.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00515000 | 2024-04-26 10:00AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 92 | 50.00% |
| MSFT240517C00515000 | 2024-04-26 10:08AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 25.00% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| MSFT240621C00515000 | 2024-04-29 10:33AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 12.50% |
| MSFT240920C00515000 | 2024-04-22 11:05AM EDT | 2024-09-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 6.25% |
| MSFT241220C00515000 | 2024-04-29 3:47PM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 6.25% |
| MSFT250117C00515000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,094 | 6.25% |
| MSFT250620C00515000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 17.46 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 6.25% |
| MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 2025-12-19 | 34.95 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 2024-06-21 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 180.29% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 2024-09-20 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 109.46% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 2024-12-20 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 94.05% |
| MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 2025-01-17 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 2025-06-20 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 2025-12-19 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.