Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:425.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00425000 | 2024-05-20 11:19AM EDT | 2024-05-24 | 3.65 | 3.65 | 3.75 | +1.05 | +40.38% | 7,154 | 9,802 | 18.91% |
| MSFT240531C00425000 | 2024-05-20 11:18AM EDT | 2024-05-31 | 5.05 | 5.00 | 5.15 | +1.30 | +34.67% | 1,614 | 4,907 | 16.76% |
| MSFT240607C00425000 | 2024-05-20 11:06AM EDT | 2024-06-07 | 7.00 | 6.55 | 6.65 | +1.81 | +34.87% | 398 | 1,117 | 17.19% |
| MSFT240614C00425000 | 2024-05-20 11:18AM EDT | 2024-06-14 | 8.10 | 8.10 | 8.20 | +1.75 | +27.34% | 297 | 471 | 18.13% |
| MSFT240621C00425000 | 2024-05-20 11:18AM EDT | 2024-06-21 | 9.12 | 9.15 | 9.30 | +1.39 | +17.91% | 910 | 9,468 | 18.24% |
| MSFT240628C00425000 | 2024-05-20 11:00AM EDT | 2024-06-28 | 10.40 | 10.15 | 10.50 | +1.76 | +20.37% | 81 | 123 | 18.71% |
| MSFT240719C00425000 | 2024-05-20 11:19AM EDT | 2024-07-19 | 13.78 | 13.70 | 13.80 | +1.93 | +16.33% | 536 | 3,724 | 19.91% |
| MSFT240816C00425000 | 2024-05-20 11:13AM EDT | 2024-08-16 | 20.05 | 19.85 | 19.95 | +2.10 | +11.70% | 608 | 2,525 | 23.84% |
| MSFT240920C00425000 | 2024-05-20 11:11AM EDT | 2024-09-20 | 24.20 | 23.70 | 23.95 | +2.35 | +10.76% | 48 | 2,491 | 24.25% |
| MSFT241018C00425000 | 2024-05-20 11:03AM EDT | 2024-10-18 | 27.48 | 26.90 | 27.20 | +2.33 | +9.26% | 48 | 513 | 24.88% |
| MSFT241115C00425000 | 2024-05-20 10:59AM EDT | 2024-11-15 | 32.40 | 32.00 | 32.55 | +2.75 | +9.27% | 12 | 562 | 27.37% |
| MSFT241220C00425000 | 2024-05-20 10:32AM EDT | 2024-12-20 | 36.05 | 35.20 | 35.70 | +3.03 | +9.18% | 11 | 1,226 | 27.48% |
| MSFT250117C00425000 | 2024-05-20 10:50AM EDT | 2025-01-17 | 38.81 | 37.60 | 38.30 | +3.40 | +9.60% | 35 | 1,368 | 27.74% |
| MSFT250620C00425000 | 2024-05-20 10:24AM EDT | 2025-06-20 | 52.80 | 51.35 | 53.00 | +3.46 | +7.01% | 7 | 906 | 30.09% |
| MSFT251219C00425000 | 2024-05-20 11:10AM EDT | 2025-12-19 | 67.63 | 66.30 | 69.50 | +2.23 | +3.41% | 14 | 493 | 32.77% |
| MSFT260116C00425000 | 2024-05-20 11:12AM EDT | 2026-01-16 | 69.70 | 68.50 | 69.80 | +3.52 | +5.32% | 28 | 3,654 | 32.14% |
| MSFT260618C00425000 | 2024-05-16 11:12AM EDT | 2026-06-18 | 79.00 | 76.55 | 80.15 | 0.00 | - | 1 | 439 | 33.06% |
| MSFT261218C00425000 | 2024-05-20 10:48AM EDT | 2026-12-18 | 89.01 | 87.75 | 90.00 | +3.83 | +4.50% | 4 | 453 | 33.41% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00425000 | 2024-05-20 11:20AM EDT | 2024-05-24 | 4.50 | 4.40 | 4.50 | -2.80 | -38.62% | 2,525 | 1,310 | 22.67% |
| MSFT240531P00425000 | 2024-05-20 11:17AM EDT | 2024-05-31 | 5.45 | 5.50 | 5.60 | -2.45 | -31.01% | 409 | 295 | 18.21% |
| MSFT240607P00425000 | 2024-05-20 11:13AM EDT | 2024-06-07 | 6.33 | 6.50 | 6.60 | -2.69 | -29.82% | 50 | 145 | 17.06% |
| MSFT240614P00425000 | 2024-05-20 11:00AM EDT | 2024-06-14 | 7.59 | 7.55 | 7.75 | -2.81 | -27.02% | 114 | 114 | 17.13% |
| MSFT240621P00425000 | 2024-05-20 11:14AM EDT | 2024-06-21 | 8.10 | 8.20 | 8.30 | -2.24 | -21.66% | 289 | 2,524 | 16.28% |
| MSFT240628P00425000 | 2024-05-20 11:11AM EDT | 2024-06-28 | 8.69 | 8.80 | 9.05 | -2.31 | -21.00% | 159 | 67 | 16.13% |
| MSFT240719P00425000 | 2024-05-20 11:10AM EDT | 2024-07-19 | 10.80 | 11.00 | 11.15 | -2.53 | -18.98% | 109 | 6,197 | 16.09% |
| MSFT240816P00425000 | 2024-05-20 11:12AM EDT | 2024-08-16 | 15.40 | 15.50 | 15.70 | -2.25 | -12.75% | 125 | 3,122 | 18.76% |
| MSFT240920P00425000 | 2024-05-20 10:15AM EDT | 2024-09-20 | 17.70 | 17.80 | 18.00 | -2.22 | -11.14% | 34 | 1,645 | 18.23% |
| MSFT241018P00425000 | 2024-05-20 10:05AM EDT | 2024-10-18 | 19.33 | 19.50 | 19.75 | -2.67 | -12.14% | 5 | 550 | 18.07% |
| MSFT241115P00425000 | 2024-05-20 10:03AM EDT | 2024-11-15 | 22.82 | 22.80 | 23.10 | -2.18 | -8.72% | 9 | 487 | 19.42% |
| MSFT241220P00425000 | 2024-05-16 1:21PM EDT | 2024-12-20 | 25.69 | 24.75 | 25.00 | 0.00 | - | 27 | 1,652 | 19.24% |
| MSFT250117P00425000 | 2024-05-20 11:13AM EDT | 2025-01-17 | 25.95 | 26.00 | 26.30 | -1.24 | -4.56% | 95 | 1,161 | 19.04% |
| MSFT250620P00425000 | 2024-05-17 3:58PM EDT | 2025-06-20 | 35.92 | 32.70 | 34.50 | 0.00 | - | 1 | 1,118 | 19.56% |
| MSFT251219P00425000 | 2024-05-20 11:03AM EDT | 2025-12-19 | 41.87 | 40.85 | 43.10 | -1.80 | -4.12% | 2 | 135 | 20.25% |
| MSFT260116P00425000 | 2024-05-17 2:47PM EDT | 2026-01-16 | 44.40 | 41.65 | 43.50 | 0.00 | - | 2 | 3,036 | 19.97% |
| MSFT260618P00425000 | 2024-05-15 12:15PM EDT | 2026-06-18 | 48.15 | 45.70 | 48.00 | 0.00 | - | 5 | 46 | 19.70% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 51.45 | 54.20 | 0.00 | - | 10 | 64 | 20.00% |
© 2024 Yahoo. All rights reserved.