Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:570.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00570000 | 2024-05-23 12:45PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 407 | 25.00% |
| MSFT240719C00570000 | 2024-05-28 9:30AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 12.50% |
| MSFT240920C00570000 | 2024-05-28 9:48AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 12.50% |
| MSFT241018C00570000 | 2024-05-21 2:30PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 125 | 6.25% |
| MSFT241115C00570000 | 2024-05-24 10:32AM EDT | 2024-11-15 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| MSFT241220C00570000 | 2024-05-23 3:48PM EDT | 2024-12-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 920 | 6.25% |
| MSFT250117C00570000 | 2024-05-28 2:58PM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 106 | 632 | 6.25% |
| MSFT250321C00570000 | 2024-05-24 1:13PM EDT | 2025-03-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| MSFT250620C00570000 | 2024-05-24 1:22PM EDT | 2025-06-20 | 8.09 | 0.00 | 0.00 | 0.00 | - | 4 | 1,131 | 6.25% |
| MSFT250919C00570000 | 2024-05-24 3:22PM EDT | 2025-09-19 | 12.41 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 6.25% |
| MSFT251219C00570000 | 2024-05-22 10:57AM EDT | 2025-12-19 | 18.13 | 0.00 | 0.00 | 0.00 | - | 20 | 969 | 3.13% |
| MSFT260116C00570000 | 2024-05-28 1:01PM EDT | 2026-01-16 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 2024-06-21 | 145.34 | 158.75 | 160.40 | 0.00 | - | 56 | 0 | 134.72% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 2024-07-19 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 90.77% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 146.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 52.04% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 52.62% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 29.73% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 35.62% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 159.86 | 138.10 | 142.50 | 0.00 | - | 4 | 0 | 14.88% |
© 2024 Yahoo. All rights reserved.