Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:620.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00620000 | 2024-05-15 11:53AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 1,741 | 25.98% |
| MSFT240920C00620000 | 2024-05-20 10:01AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.09 | +0.02 | +66.67% | 3 | 614 | 24.41% |
| MSFT241018C00620000 | 2024-05-14 11:37AM EDT | 2024-10-18 | 0.08 | 0.05 | 0.10 | 0.00 | - | 4 | 619 | 22.32% |
| MSFT241115C00620000 | 2024-05-17 10:35AM EDT | 2024-11-15 | 0.19 | 0.19 | 0.31 | 0.00 | - | 3 | 770 | 23.41% |
| MSFT241220C00620000 | 2024-05-16 1:00PM EDT | 2024-12-20 | 0.43 | 0.37 | 0.46 | 0.00 | - | 40 | 681 | 22.60% |
| MSFT250117C00620000 | 2024-05-16 10:56AM EDT | 2025-01-17 | 0.66 | 0.59 | 0.74 | 0.00 | - | 25 | 2,120 | 22.79% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 2025-03-21 | 1.19 | 1.31 | 1.70 | 0.00 | - | 5 | 210 | 23.37% |
| MSFT250620C00620000 | 2024-05-20 12:15PM EDT | 2025-06-20 | 3.60 | 3.20 | 3.75 | +0.40 | +12.50% | 3 | 5,373 | 24.12% |
| MSFT250919C00620000 | 2024-05-16 11:33AM EDT | 2025-09-19 | 6.25 | 4.90 | 6.35 | 0.00 | - | 5 | 52 | 24.74% |
| MSFT251219C00620000 | 2024-05-17 11:05AM EDT | 2025-12-19 | 8.48 | 7.55 | 10.65 | 0.00 | - | 2 | 672 | 26.29% |
| MSFT260116C00620000 | 2024-05-20 11:13AM EDT | 2026-01-16 | 10.10 | 9.60 | 11.05 | +0.99 | +10.87% | 6 | 499 | 25.97% |
| MSFT260618C00620000 | 2024-05-20 12:43PM EDT | 2026-06-18 | 16.52 | 15.05 | 17.85 | +2.02 | +13.93% | 12 | 60 | 27.22% |
| MSFT261218C00620000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 23.73 | 22.75 | 25.90 | 0.00 | - | 1 | 884 | 28.17% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00620000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 208.90 | 193.65 | 195.05 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 77.14% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 196.59 | 193.70 | 195.50 | 0.00 | - | 3 | 0 | 22.32% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 55.71% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 45.80% |
| MSFT251219P00620000 | 2024-05-20 9:50AM EDT | 2025-12-19 | 193.69 | 192.00 | 196.50 | -16.55 | -7.87% | 1 | 0 | 16.57% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 203.50 | 208.00 | 0.00 | - | 1 | 2 | 21.95% |
© 2024 Yahoo. All rights reserved.