Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:525.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00525000 | 2024-05-06 9:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MSFT240517C00525000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 25.00% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| MSFT240531C00525000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| MSFT240621C00525000 | 2024-05-09 3:21PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 373 | 12.50% |
| MSFT240920C00525000 | 2024-05-07 2:35PM EDT | 2024-09-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 435 | 6.25% |
| MSFT241220C00525000 | 2024-05-06 1:17PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 6.25% |
| MSFT250117C00525000 | 2024-05-09 12:02PM EDT | 2025-01-17 | 4.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2,075 | 6.25% |
| MSFT250620C00525000 | 2024-05-09 2:37PM EDT | 2025-06-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 86 | 1,219 | 6.25% |
| MSFT251219C00525000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 20.25 | 0.00 | 0.00 | 0.00 | - | 4 | 346 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 117.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00525000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 101.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 2024-06-21 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 124.48% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 35.25% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 27.67% |
| MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 2025-01-17 | 100.31 | 113.15 | 115.15 | 0.00 | - | 1 | 0 | 19.95% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.