Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:525.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00525000 | 2024-04-26 2:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 135 | 90.63% |
| MSFT240517C00525000 | 2024-04-29 9:44AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 154 | 42.58% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 8 | 36.33% |
| MSFT240531C00525000 | 2024-04-16 3:39PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.06 | 0.00 | - | - | 1 | 35.55% |
| MSFT240621C00525000 | 2024-04-26 11:36AM EDT | 2024-06-21 | 0.08 | 0.02 | 0.08 | 0.00 | - | 32 | 393 | 28.52% |
| MSFT240920C00525000 | 2024-04-30 10:28AM EDT | 2024-09-20 | 0.88 | 0.77 | 0.89 | -0.27 | -23.48% | 1 | 432 | 24.13% |
| MSFT241220C00525000 | 2024-04-30 9:48AM EDT | 2024-12-20 | 3.45 | 3.25 | 3.40 | -1.75 | -33.65% | 24 | 598 | 24.97% |
| MSFT250117C00525000 | 2024-04-30 11:32AM EDT | 2025-01-17 | 4.18 | 4.10 | 4.25 | -0.42 | -9.13% | 5 | 2,070 | 24.98% |
| MSFT250620C00525000 | 2024-04-25 3:55PM EDT | 2025-06-20 | 13.90 | 10.85 | 11.25 | 0.00 | - | 1 | 1,283 | 26.69% |
| MSFT251219C00525000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 20.25 | 19.25 | 20.75 | 0.00 | - | 4 | 346 | 28.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00525000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 117.37 | 126.80 | 129.40 | 0.00 | - | 1 | 0 | 120.41% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 117.35 | 126.05 | 129.25 | 0.00 | - | 2 | 0 | 95.26% |
| MSFT240517P00525000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 101.70 | 126.70 | 129.10 | 0.00 | - | - | 0 | 72.90% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 2024-06-21 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 93.34% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 126.80 | 128.60 | 0.00 | - | 4 | 0 | 23.65% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 2025-01-17 | 100.31 | 126.95 | 128.85 | 0.00 | - | 1 | 0 | 18.42% |
| MSFT250620P00525000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 101.00 | 104.30 | 106.50 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.