Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00620000 | 2024-05-01 2:40PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 1 | 1,704 | 31.25% |
| MSFT240920C00620000 | 2024-05-01 11:06AM EDT | 2024-09-20 | 0.06 | 0.01 | 0.16 | -0.01 | -14.29% | 24 | 593 | 28.57% |
| MSFT241018C00620000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 0.12 | 0.10 | 0.20 | -0.04 | -25.00% | 10 | 563 | 26.78% |
| MSFT241115C00620000 | 2024-04-29 10:28AM EDT | 2024-11-15 | 0.34 | 0.05 | 0.44 | 0.00 | - | 1 | 771 | 27.39% |
| MSFT241220C00620000 | 2024-04-30 9:50AM EDT | 2024-12-20 | 0.36 | 0.17 | 0.51 | -0.11 | -23.40% | 16 | 693 | 25.77% |
| MSFT250117C00620000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 0.62 | 0.50 | 0.71 | 0.00 | - | 3 | 2,134 | 25.53% |
| MSFT250321C00620000 | 2024-05-01 1:49PM EDT | 2025-03-21 | 1.27 | 0.01 | 2.45 | -0.73 | -36.50% | 4 | 209 | 28.30% |
| MSFT250620C00620000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 2.80 | 2.45 | 3.10 | -0.01 | -0.36% | 12 | 5,408 | 26.22% |
| MSFT250919C00620000 | 2024-05-01 3:29PM EDT | 2025-09-19 | 5.20 | 3.05 | 5.05 | -0.25 | -4.59% | 3 | 44 | 26.46% |
| MSFT251219C00620000 | 2024-04-29 10:22AM EDT | 2025-12-19 | 8.25 | 5.00 | 8.50 | 0.00 | - | 2 | 673 | 27.82% |
| MSFT260116C00620000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 7.60 | 7.05 | 9.50 | 0.00 | - | 5 | 498 | 28.05% |
| MSFT260618C00620000 | 2024-04-25 1:27PM EDT | 2026-06-18 | 13.50 | 10.50 | 15.00 | 0.00 | - | 150 | 60 | 28.88% |
| MSFT261218C00620000 | 2024-05-01 11:42AM EDT | 2026-12-18 | 18.75 | 19.20 | 21.00 | +0.25 | +1.35% | 1 | 886 | 29.18% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 205.65 | 223.65 | 226.15 | 0.00 | - | 2 | 0 | 29.05% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 222.50 | 227.00 | 0.00 | - | 2 | 0 | 24.08% |
| MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 2025-12-19 | 210.24 | 222.50 | 227.50 | 0.00 | - | 1 | 0 | 21.00% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 222.50 | 227.50 | 0.00 | - | 1 | 2 | 16.63% |
© 2024 Yahoo. All rights reserved.