Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00510000 | 2024-05-23 3:21PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 40.63% |
| MSFT240621C00510000 | 2024-05-24 2:23PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 108 | 902 | 23.34% |
| MSFT240816C00510000 | 2024-05-24 11:58AM EDT | 2024-08-16 | 0.80 | 0.80 | 0.86 | -0.09 | -10.11% | 2 | 730 | 20.89% |
| MSFT240920C00510000 | 2024-05-24 10:50AM EDT | 2024-09-20 | 1.91 | 1.86 | 2.25 | +0.11 | +6.11% | 2 | 547 | 21.70% |
| MSFT241018C00510000 | 2024-05-23 9:46AM EDT | 2024-10-18 | 3.52 | 3.15 | 3.30 | 0.00 | - | 1 | 479 | 21.60% |
| MSFT241115C00510000 | 2024-05-23 3:41PM EDT | 2024-11-15 | 5.40 | 5.55 | 5.85 | 0.00 | - | 1 | 476 | 23.57% |
| MSFT241220C00510000 | 2024-05-23 10:04AM EDT | 2024-12-20 | 7.70 | 7.35 | 7.60 | 0.00 | - | 3 | 549 | 23.55% |
| MSFT250117C00510000 | 2024-05-24 11:28AM EDT | 2025-01-17 | 8.86 | 8.90 | 9.35 | +0.11 | +1.26% | 2 | 635 | 23.89% |
| MSFT250321C00510000 | 2024-05-24 1:13PM EDT | 2025-03-21 | 13.48 | 13.15 | 15.05 | +0.01 | +0.07% | 7 | 696 | 25.89% |
| MSFT250620C00510000 | 2024-05-22 12:13PM EDT | 2025-06-20 | 20.40 | 18.25 | 20.35 | 0.00 | - | 1 | 596 | 26.15% |
| MSFT250919C00510000 | 2024-05-23 11:25AM EDT | 2025-09-19 | 25.50 | 25.40 | 26.80 | -1.97 | -7.17% | 4 | 53 | 27.15% |
| MSFT251219C00510000 | 2024-05-22 12:31PM EDT | 2025-12-19 | 33.29 | 31.85 | 35.50 | 0.00 | - | 1 | 105 | 29.18% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00510000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 86.62 | 78.35 | 80.50 | 0.00 | - | 1 | 0 | 34.45% |
| MSFT240816P00510000 | 2024-05-15 3:17PM EDT | 2024-08-16 | 86.85 | 79.10 | 80.55 | 0.00 | - | 510 | 0 | 20.20% |
| MSFT240920P00510000 | 2024-05-21 10:24AM EDT | 2024-09-20 | 81.63 | 79.05 | 80.60 | 0.00 | - | 4 | 0 | 17.21% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 32.03% |
| MSFT241220P00510000 | 2024-05-24 11:00AM EDT | 2024-12-20 | 81.97 | 79.25 | 80.70 | -14.73 | -15.23% | 5 | 0 | 13.29% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 36.13% |
| MSFT250620P00510000 | 2024-05-22 2:32PM EDT | 2025-06-20 | 83.90 | 79.65 | 83.85 | 0.00 | - | 1 | 6 | 14.04% |
| MSFT250919P00510000 | 2024-05-24 10:08AM EDT | 2025-09-19 | 87.25 | 82.65 | 85.25 | -1.12 | -1.27% | 2 | 188 | 13.88% |
| MSFT251219P00510000 | 2024-05-20 3:26PM EDT | 2025-12-19 | 90.80 | 85.00 | 87.55 | 0.00 | - | 200 | 103 | 14.37% |
© 2024 Yahoo. All rights reserved.