Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00570000 | 2024-04-30 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MSFT240719C00570000 | 2024-05-22 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00570000 | 2024-05-21 10:43AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018C00570000 | 2024-05-21 2:30PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT241115C00570000 | 2024-05-22 2:21PM EDT | 2024-11-15 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00570000 | 2024-05-22 12:48PM EDT | 2024-12-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250117C00570000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| MSFT250321C00570000 | 2024-05-21 3:07PM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250620C00570000 | 2024-05-21 11:52AM EDT | 2025-06-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250919C00570000 | 2024-05-21 11:50AM EDT | 2025-09-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| MSFT251219C00570000 | 2024-05-22 10:57AM EDT | 2025-12-19 | 18.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT260116C00570000 | 2024-05-22 2:20PM EDT | 2026-01-16 | 18.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 2024-06-21 | 145.34 | 158.75 | 160.40 | 0.00 | - | 56 | 0 | 120.87% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 2024-07-19 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 86.22% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 146.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 51.42% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 52.07% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 29.62% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 35.50% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 159.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.