Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00525000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 153 | 137.50% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 49.22% |
| MSFT240531C00525000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| MSFT240614C00525000 | 2024-05-10 11:15AM EDT | 2024-06-14 | 0.05 | 0.00 | 1.29 | 0.00 | - | - | 1 | 47.75% |
| MSFT240621C00525000 | 2024-05-14 1:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.52 | 0.00 | - | 6 | 373 | 36.35% |
| MSFT240920C00525000 | 2024-05-17 2:32PM EDT | 2024-09-20 | 0.70 | 0.67 | 0.80 | -0.09 | -11.39% | 1 | 434 | 20.84% |
| MSFT241220C00525000 | 2024-05-15 1:20PM EDT | 2024-12-20 | 4.50 | 3.80 | 4.10 | 0.00 | - | 2 | 573 | 22.86% |
| MSFT250117C00525000 | 2024-05-17 1:17PM EDT | 2025-01-17 | 5.00 | 4.00 | 5.35 | -0.75 | -13.04% | 24 | 2,323 | 23.22% |
| MSFT250620C00525000 | 2024-05-16 12:40PM EDT | 2025-06-20 | 14.72 | 13.30 | 15.40 | 0.00 | - | 10 | 1,240 | 26.42% |
| MSFT251219C00525000 | 2024-05-14 3:18PM EDT | 2025-12-19 | 24.38 | 24.35 | 27.70 | 0.00 | - | 1 | 347 | 28.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00525000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 105.19 | 103.60 | 107.00 | +3.49 | +3.43% | 1 | 0 | 217.48% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 2024-06-21 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 145.85% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 45.46% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 35.05% |
| MSFT250117P00525000 | 2024-05-16 10:41AM EDT | 2025-01-17 | 100.85 | 103.00 | 107.00 | 0.00 | - | 2 | 2 | 18.48% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 102.50 | 107.00 | 0.00 | - | 2 | 0 | 14.52% |
© 2024 Yahoo. All rights reserved.