Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00535000 | 2024-04-25 10:13AM EDT | 2024-05-17 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 11 | 264.06% |
| MSFT240621C00535000 | 2024-05-15 2:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 777 | 38.87% |
| MSFT240920C00535000 | 2024-05-16 2:37PM EDT | 2024-09-20 | 0.58 | 0.43 | 0.56 | 0.00 | - | 3 | 596 | 20.94% |
| MSFT241220C00535000 | 2024-05-15 10:27AM EDT | 2024-12-20 | 3.17 | 2.91 | 3.40 | 0.00 | - | 1 | 1,593 | 23.04% |
| MSFT250117C00535000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 4.29 | 3.90 | 4.25 | 0.00 | - | 5 | 1,216 | 23.00% |
| MSFT250620C00535000 | 2024-05-16 9:33AM EDT | 2025-06-20 | 13.25 | 11.40 | 12.85 | 0.00 | - | 1 | 1,154 | 25.73% |
| MSFT251219C00535000 | 2024-05-15 3:55PM EDT | 2025-12-19 | 23.15 | 21.85 | 25.10 | 0.00 | - | 3 | 166 | 28.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 2024-06-21 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00535000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 111.59 | 113.00 | 117.00 | 0.00 | - | 2 | 0 | 27.28% |
| MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 2024-12-20 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 67.14% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 2025-01-17 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 36.91% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 2025-06-20 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 2025-12-19 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.