Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:525.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00525000 | 2024-05-20 10:09AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 41 | 59.38% |
| MSFT240531C00525000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 40.23% |
| MSFT240614C00525000 | 2024-05-10 11:15AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 26.76% |
| MSFT240621C00525000 | 2024-05-14 1:04PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 373 | 25.20% |
| MSFT240920C00525000 | 2024-05-21 12:47PM EDT | 2024-09-20 | 1.23 | 1.15 | 1.25 | +0.36 | +41.38% | 7 | 434 | 21.14% |
| MSFT241220C00525000 | 2024-05-21 12:39PM EDT | 2024-12-20 | 5.40 | 5.20 | 5.50 | +0.87 | +19.21% | 31 | 580 | 23.25% |
| MSFT250117C00525000 | 2024-05-21 10:51AM EDT | 2025-01-17 | 7.10 | 6.55 | 6.85 | +1.35 | +23.48% | 11 | 2,342 | 23.45% |
| MSFT250620C00525000 | 2024-05-21 12:10PM EDT | 2025-06-20 | 16.50 | 16.00 | 17.05 | +1.60 | +10.74% | 10 | 1,240 | 25.98% |
| MSFT251219C00525000 | 2024-05-21 10:14AM EDT | 2025-12-19 | 28.15 | 27.55 | 29.20 | +1.16 | +4.30% | 11 | 346 | 27.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00525000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 104.26 | 93.40 | 95.65 | 0.00 | - | - | 0 | 91.50% |
| MSFT240531P00525000 | 2024-05-21 11:24AM EDT | 2024-05-31 | 95.33 | 94.35 | 96.05 | -5.01 | -4.99% | 44 | 15 | 63.33% |
| MSFT240607P00525000 | 2024-05-15 1:37PM EDT | 2024-06-07 | 102.55 | 94.45 | 95.75 | 0.00 | - | - | 0 | 45.12% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 2024-06-21 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 165.90% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 53.53% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 41.53% |
| MSFT250117P00525000 | 2024-05-21 10:09AM EDT | 2025-01-17 | 97.35 | 94.40 | 96.00 | -3.50 | -3.47% | 2 | 2 | 13.44% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 94.00 | 96.60 | 0.00 | - | 2 | 0 | 11.88% |
© 2024 Yahoo. All rights reserved.