Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00550000 | 2024-05-13 10:24AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 575 | 156.25% |
| MSFT240621C00550000 | 2024-05-02 2:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 572 | 37.60% |
| MSFT240719C00550000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.44 | 0.00 | - | 8 | 925 | 31.07% |
| MSFT240816C00550000 | 2024-05-16 12:15PM EDT | 2024-08-16 | 0.12 | 0.08 | 0.20 | 0.00 | - | 5 | 479 | 23.22% |
| MSFT240920C00550000 | 2024-05-17 9:48AM EDT | 2024-09-20 | 0.34 | 0.00 | 0.35 | 0.00 | - | 2 | 382 | 21.33% |
| MSFT241018C00550000 | 2024-05-17 1:17PM EDT | 2024-10-18 | 0.61 | 0.50 | 0.64 | -0.01 | -1.61% | 5 | 270 | 21.17% |
| MSFT241115C00550000 | 2024-05-17 12:29PM EDT | 2024-11-15 | 1.34 | 1.10 | 1.75 | -0.15 | -10.07% | 20 | 108 | 23.42% |
| MSFT241220C00550000 | 2024-05-17 2:37PM EDT | 2024-12-20 | 1.97 | 1.97 | 2.32 | -0.15 | -7.08% | 11 | 307 | 22.79% |
| MSFT250117C00550000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 2.89 | 2.75 | 2.98 | -0.13 | -4.30% | 1 | 1,264 | 22.72% |
| MSFT250321C00550000 | 2024-05-15 12:43PM EDT | 2025-03-21 | 5.50 | 4.75 | 5.65 | 0.00 | - | 3 | 277 | 23.93% |
| MSFT250620C00550000 | 2024-05-16 9:46AM EDT | 2025-06-20 | 10.42 | 9.00 | 9.95 | 0.00 | - | 2 | 1,847 | 25.06% |
| MSFT250919C00550000 | 2024-05-17 9:32AM EDT | 2025-09-19 | 14.33 | 13.60 | 16.30 | -0.87 | -5.72% | 2 | 101 | 27.09% |
| MSFT251219C00550000 | 2024-05-14 3:16PM EDT | 2025-12-19 | 18.59 | 18.50 | 21.00 | 0.00 | - | 2 | 372 | 27.62% |
| MSFT260116C00550000 | 2024-05-17 1:47PM EDT | 2026-01-16 | 20.53 | 19.90 | 22.00 | -0.92 | -4.29% | 16 | 516 | 27.52% |
| MSFT260618C00550000 | 2024-05-16 1:36PM EDT | 2026-06-18 | 29.07 | 28.05 | 30.60 | -1.06 | -3.52% | 1 | 283 | 28.65% |
| MSFT261218C00550000 | 2024-05-17 1:11PM EDT | 2026-12-18 | 39.00 | 36.80 | 40.70 | 0.00 | - | 4 | 1,565 | 29.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 2024-05-17 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00550000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 138.08 | 128.20 | 132.00 | 0.00 | - | 2 | 0 | 55.52% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 128.40 | 132.00 | 0.00 | - | - | 0 | 41.65% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 35.83% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 2025-12-19 | 130.86 | 124.50 | 129.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 2026-01-16 | 136.50 | 124.55 | 128.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00550000 | 2024-05-15 11:53AM EDT | 2026-12-18 | 129.70 | 128.65 | 133.50 | 0.00 | - | 20 | 151 | 12.33% |
© 2024 Yahoo. All rights reserved.