Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:535.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00535000 | 2024-05-15 2:32PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 777 | 27.54% |
| MSFT240920C00535000 | 2024-05-20 10:27AM EDT | 2024-09-20 | 0.59 | 0.56 | 0.65 | +0.01 | +1.72% | 2 | 596 | 20.96% |
| MSFT241220C00535000 | 2024-05-15 10:27AM EDT | 2024-12-20 | 3.40 | 3.40 | 3.60 | +0.23 | +7.26% | 1 | 1,593 | 22.79% |
| MSFT250117C00535000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 4.29 | 4.50 | 4.70 | 0.00 | - | 5 | 1,216 | 23.05% |
| MSFT250620C00535000 | 2024-05-16 9:33AM EDT | 2025-06-20 | 13.25 | 12.45 | 13.15 | 0.00 | - | 1 | 1,154 | 25.34% |
| MSFT251219C00535000 | 2024-05-15 3:55PM EDT | 2025-12-19 | 23.15 | 23.60 | 24.70 | 0.00 | - | 3 | 166 | 27.52% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 2024-06-21 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 53.17% |
| MSFT240920P00535000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 111.59 | 109.30 | 110.60 | 0.00 | - | 2 | 0 | 13.48% |
| MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 2024-12-20 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 69.50% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 2025-01-17 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 39.77% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 2025-06-20 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 2025-12-19 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 11.61% |
© 2024 Yahoo. All rights reserved.