Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:620.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00620000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00620000 | 2024-05-20 3:37PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT241018C00620000 | 2024-05-14 11:37AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241115C00620000 | 2024-05-17 10:35AM EDT | 2024-11-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241220C00620000 | 2024-05-16 1:00PM EDT | 2024-12-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MSFT250117C00620000 | 2024-05-16 10:56AM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 2025-03-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620C00620000 | 2024-05-20 12:15PM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250919C00620000 | 2024-05-16 11:33AM EDT | 2025-09-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT251219C00620000 | 2024-05-17 11:05AM EDT | 2025-12-19 | 8.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116C00620000 | 2024-05-20 11:13AM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT260618C00620000 | 2024-05-20 2:30PM EDT | 2026-06-18 | 16.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT261218C00620000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 23.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00620000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 208.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 77.86% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 196.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 56.11% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 46.07% |
| MSFT251219P00620000 | 2024-05-20 9:50AM EDT | 2025-12-19 | 193.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 203.50 | 208.00 | 0.00 | - | 1 | 2 | 22.17% |
© 2024 Yahoo. All rights reserved.