Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00535000 | 2024-05-22 12:24PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240920C00535000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241220C00535000 | 2024-05-21 12:20PM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00535000 | 2024-05-21 3:23PM EDT | 2025-01-17 | 5.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250620C00535000 | 2024-05-22 11:19AM EDT | 2025-06-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT251219C00535000 | 2024-05-15 3:55PM EDT | 2025-12-19 | 23.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 2024-06-21 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 75.69% |
| MSFT240920P00535000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 111.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00535000 | 2024-05-21 1:04PM EDT | 2024-12-20 | 105.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 2025-01-17 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 43.47% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 2025-06-20 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 17.18% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 2025-12-19 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 16.69% |
© 2024 Yahoo. All rights reserved.