Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 68.41% |
| MSFT240621C00515000 | 2024-05-17 9:38AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 782 | 24.51% |
| MSFT240920C00515000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 1.20 | 1.05 | 1.17 | 0.00 | - | 6 | 543 | 20.94% |
| MSFT241220C00515000 | 2024-05-17 3:03PM EDT | 2024-12-20 | 4.95 | 4.95 | 5.55 | -0.93 | -15.82% | 2 | 333 | 23.54% |
| MSFT250117C00515000 | 2024-05-15 2:57PM EDT | 2025-01-17 | 7.31 | 6.25 | 6.60 | 0.00 | - | 6 | 897 | 23.41% |
| MSFT250620C00515000 | 2024-05-16 1:12PM EDT | 2025-06-20 | 17.15 | 15.35 | 16.80 | 0.00 | - | 3 | 299 | 26.17% |
| MSFT251219C00515000 | 2024-05-16 2:13PM EDT | 2025-12-19 | 29.00 | 27.05 | 30.50 | 0.00 | - | 36 | 253 | 28.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00515000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 108.50 | 93.20 | 97.00 | 0.00 | - | 1 | 0 | 45.68% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 2024-09-20 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 126.04% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 2024-12-20 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 104.43% |
| MSFT250117P00515000 | 2024-05-17 1:08PM EDT | 2025-01-17 | 95.88 | 93.00 | 97.00 | +0.76 | +0.80% | 2 | 1 | 17.32% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 2025-06-20 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 24.96% |
| MSFT251219P00515000 | 2024-05-15 1:45PM EDT | 2025-12-19 | 95.50 | 96.25 | 99.15 | 0.00 | - | 4 | 12 | 13.45% |
© 2024 Yahoo. All rights reserved.