Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00505000 | 2024-05-24 11:58AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 1 | 9 | 42.19% |
| MSFT240621C00505000 | 2024-05-23 10:47AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 1,351 | 22.56% |
| MSFT240920C00505000 | 2024-05-24 12:39PM EDT | 2024-09-20 | 2.30 | 2.26 | 2.39 | -0.12 | -4.96% | 2 | 475 | 21.19% |
| MSFT241018C00505000 | 2024-05-22 12:31PM EDT | 2024-10-18 | 3.70 | 3.65 | 3.85 | -0.22 | -5.61% | 47 | 268 | 21.75% |
| MSFT241220C00505000 | 2024-05-15 3:22PM EDT | 2024-12-20 | 7.55 | 8.25 | 8.55 | 0.00 | - | 3 | 300 | 23.79% |
| MSFT250117C00505000 | 2024-05-24 12:01PM EDT | 2025-01-17 | 10.00 | 9.90 | 10.15 | +0.20 | +2.04% | 3 | 1,597 | 23.89% |
| MSFT250620C00505000 | 2024-05-22 2:51PM EDT | 2025-06-20 | 20.95 | 19.85 | 24.00 | 0.00 | - | 1 | 254 | 27.74% |
| MSFT251219C00505000 | 2024-05-23 1:55PM EDT | 2025-12-19 | 35.00 | 33.20 | 35.05 | 0.00 | - | 1 | 273 | 28.36% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 2024-06-07 | 99.04 | 73.80 | 75.85 | 0.00 | - | 1 | 0 | 52.34% |
| MSFT240621P00505000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 75.24 | 74.15 | 75.50 | -3.00 | -3.83% | 1 | 0 | 33.45% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 84.70 | 87.70 | 0.00 | - | 2 | 0 | 37.42% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 74.40 | 77.50 | 0.00 | - | 15 | 0 | 16.42% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00505000 | 2024-05-17 1:45PM EDT | 2025-06-20 | 87.11 | 76.75 | 79.05 | 0.00 | - | 1 | 2 | 13.70% |
| MSFT251219P00505000 | 2024-05-15 10:31AM EDT | 2025-12-19 | 90.60 | 80.05 | 84.15 | 0.00 | - | - | 1 | 14.89% |
© 2024 Yahoo. All rights reserved.