Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00525000 | 2024-04-26 2:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 12 | 123 | 56.25% |
| MSFT240517C00525000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 65 | 108 | 37.89% |
| MSFT240524C00525000 | 2024-04-25 2:09PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 35.74% |
| MSFT240531C00525000 | 2024-04-16 3:39PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.09 | 0.00 | - | - | 1 | 32.91% |
| MSFT240621C00525000 | 2024-04-26 11:36AM EDT | 2024-06-21 | 0.08 | 0.04 | 0.12 | -0.13 | -61.90% | 32 | 398 | 26.91% |
| MSFT240920C00525000 | 2024-04-25 12:47PM EDT | 2024-09-20 | 1.15 | 1.12 | 1.31 | 0.00 | - | 14 | 432 | 23.89% |
| MSFT241220C00525000 | 2024-04-26 10:57AM EDT | 2024-12-20 | 5.20 | 4.15 | 4.55 | +1.15 | +28.40% | 14 | 585 | 25.05% |
| MSFT250117C00525000 | 2024-04-26 1:49PM EDT | 2025-01-17 | 6.00 | 5.30 | 5.80 | +0.45 | +8.11% | 5 | 2,078 | 25.39% |
| MSFT250620C00525000 | 2024-04-25 3:55PM EDT | 2025-06-20 | 13.90 | 11.00 | 15.50 | 0.00 | - | 1 | 1,283 | 28.31% |
| MSFT251219C00525000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 20.25 | 22.15 | 26.00 | 0.00 | - | 4 | 346 | 29.62% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00525000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 117.35 | 116.50 | 120.55 | -9.72 | -7.65% | 2 | 1 | 83.30% |
| MSFT240517P00525000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 101.70 | 116.50 | 120.50 | 0.00 | - | - | 0 | 67.64% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 2024-06-21 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 102.45% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 116.25 | 120.90 | 0.00 | - | 4 | 0 | 26.74% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 16.97% |
| MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 2025-01-17 | 100.31 | 116.50 | 120.55 | 0.00 | - | 1 | 0 | 19.19% |
| MSFT250620P00525000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 101.00 | 104.30 | 106.50 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.