Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00525000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 46.88% |
| MSFT240614C00525000 | 2024-05-10 11:15AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 28.91% |
| MSFT240621C00525000 | 2024-05-14 1:04PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 373 | 26.86% |
| MSFT240920C00525000 | 2024-05-24 2:55PM EDT | 2024-09-20 | 1.06 | 1.02 | 1.10 | +0.06 | +6.00% | 3 | 440 | 20.84% |
| MSFT241220C00525000 | 2024-05-24 2:24PM EDT | 2024-12-20 | 5.25 | 5.15 | 5.30 | -0.28 | -5.06% | 3 | 581 | 23.11% |
| MSFT250117C00525000 | 2024-05-23 2:52PM EDT | 2025-01-17 | 6.10 | 6.35 | 6.80 | 0.00 | - | 4 | 2,345 | 23.49% |
| MSFT250620C00525000 | 2024-05-24 10:07AM EDT | 2025-06-20 | 15.18 | 15.30 | 16.85 | -1.42 | -8.55% | 2 | 1,252 | 25.88% |
| MSFT251219C00525000 | 2024-05-21 10:14AM EDT | 2025-12-19 | 28.15 | 27.10 | 28.70 | 0.00 | - | 11 | 357 | 27.63% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00525000 | 2024-05-24 3:26PM EDT | 2024-05-31 | 95.01 | 94.05 | 95.95 | -3.24 | -3.30% | 4 | 14 | 63.09% |
| MSFT240607P00525000 | 2024-05-15 1:37PM EDT | 2024-06-07 | 102.55 | 93.80 | 95.85 | 0.00 | - | - | 0 | 59.79% |
| MSFT240621P00525000 | 2024-05-24 3:26PM EDT | 2024-06-21 | 95.04 | 94.15 | 95.50 | -99.43 | -51.13% | 4 | 0 | 39.11% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 54.82% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 42.22% |
| MSFT250117P00525000 | 2024-05-21 10:09AM EDT | 2025-01-17 | 97.35 | 94.00 | 95.55 | 0.00 | - | 2 | 0 | 13.68% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 94.50 | 96.35 | 0.00 | - | 2 | 0 | 12.35% |
© 2024 Yahoo. All rights reserved.