Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:530.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00530000 | 2024-05-20 10:06AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 602 | 26.37% |
| MSFT240816C00530000 | 2024-05-17 11:06AM EDT | 2024-08-16 | 0.30 | 0.24 | 0.31 | +0.06 | +25.00% | 2 | 319 | 21.17% |
| MSFT240920C00530000 | 2024-05-13 10:24AM EDT | 2024-09-20 | 0.76 | 0.68 | 0.78 | +0.20 | +35.71% | 1 | 322 | 20.81% |
| MSFT241018C00530000 | 2024-05-20 11:22AM EDT | 2024-10-18 | 1.32 | 1.31 | 1.39 | +0.12 | +10.00% | 11 | 355 | 20.99% |
| MSFT241115C00530000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 2.63 | 2.75 | 2.91 | 0.00 | - | 2 | 207 | 22.79% |
| MSFT241220C00530000 | 2024-05-20 10:40AM EDT | 2024-12-20 | 3.90 | 3.85 | 4.00 | +0.50 | +14.71% | 5 | 490 | 22.66% |
| MSFT250117C00530000 | 2024-05-20 9:38AM EDT | 2025-01-17 | 4.95 | 5.00 | 5.25 | +0.04 | +0.81% | 1 | 794 | 23.03% |
| MSFT250321C00530000 | 2024-05-20 10:55AM EDT | 2025-03-21 | 8.51 | 8.15 | 8.75 | -0.11 | -1.28% | 2 | 253 | 24.16% |
| MSFT250620C00530000 | 2024-05-17 11:47AM EDT | 2025-06-20 | 12.70 | 13.55 | 14.10 | 0.00 | - | 1 | 332 | 25.35% |
| MSFT250919C00530000 | 2024-05-15 1:45PM EDT | 2025-09-19 | 19.55 | 19.30 | 19.90 | 0.00 | - | 4 | 73 | 26.47% |
| MSFT251219C00530000 | 2024-05-20 10:31AM EDT | 2025-12-19 | 25.25 | 25.05 | 25.90 | +1.05 | +4.34% | 17 | 705 | 27.51% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 2024-06-21 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 137.68% |
| MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 117.61 | 104.65 | 105.90 | 0.00 | - | 50 | 0 | 25.23% |
| MSFT240920P00530000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 106.57 | 104.55 | 105.85 | 0.00 | - | 6 | 2 | 21.17% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 101.18% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 2025-01-17 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 39.31% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 39.72% |
| MSFT250620P00530000 | 2024-05-17 12:19PM EDT | 2025-06-20 | 110.39 | 103.25 | 107.40 | 0.00 | - | 2 | 0 | 14.71% |
| MSFT250919P00530000 | 2024-05-14 2:13PM EDT | 2025-09-19 | 116.21 | 103.85 | 107.60 | 0.00 | - | - | 2 | 13.54% |
© 2024 Yahoo. All rights reserved.