Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 171.05 | 189.20 | 191.75 | 0.00 | - | 2 | 0 | 199.41% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 2024-06-07 | 157.45 | 189.60 | 191.65 | 0.00 | - | - | 2 | 142.82% |
| MSFT240621C00240000 | 2024-05-24 11:21AM EDT | 2024-06-21 | 190.46 | 189.60 | 191.80 | -1.89 | -0.98% | 2 | 608 | 101.22% |
| MSFT240816C00240000 | 2024-05-08 2:37PM EDT | 2024-08-16 | 174.18 | 191.00 | 193.90 | 0.00 | - | - | 6 | 73.95% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT241115C00240000 | 2024-05-10 11:17AM EDT | 2024-11-15 | 179.40 | 194.65 | 198.95 | 0.00 | - | 72 | 83 | 65.48% |
| MSFT241220C00240000 | 2024-05-24 2:58PM EDT | 2024-12-20 | 196.65 | 195.25 | 198.90 | +12.66 | +6.88% | 2 | 186 | 60.41% |
| MSFT250117C00240000 | 2024-05-22 3:57PM EDT | 2025-01-17 | 197.60 | 196.60 | 200.05 | 0.00 | - | 20 | 666 | 59.43% |
| MSFT250321C00240000 | 2024-05-17 12:16PM EDT | 2025-03-21 | 189.20 | 197.05 | 201.25 | 0.00 | - | 1 | 2 | 54.32% |
| MSFT250620C00240000 | 2024-05-14 3:20PM EDT | 2025-06-20 | 189.54 | 200.00 | 205.00 | 0.00 | - | 53 | 343 | 52.51% |
| MSFT250919C00240000 | 2024-05-14 3:22PM EDT | 2025-09-19 | 192.29 | 203.00 | 207.50 | 0.00 | - | 24 | 29 | 50.62% |
| MSFT251219C00240000 | 2024-05-20 9:38AM EDT | 2025-12-19 | 201.70 | 205.50 | 210.50 | 0.00 | - | 1 | 66 | 51.80% |
| MSFT260116C00240000 | 2024-05-20 9:38AM EDT | 2026-01-16 | 202.75 | 206.50 | 210.90 | 0.00 | - | 1 | 3 | 50.96% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 197.96 | 215.50 | 220.50 | 0.00 | - | 1 | 135 | 47.80% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MSFT240621P00240000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 2,895 | 68.75% |
| MSFT240719P00240000 | 2024-05-13 10:27AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 186 | 51.17% |
| MSFT240816P00240000 | 2024-05-24 2:46PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 194 | 46.29% |
| MSFT240920P00240000 | 2024-05-24 3:11PM EDT | 2024-09-20 | 0.08 | 0.03 | 0.11 | +0.04 | +100.00% | 3 | 409 | 39.65% |
| MSFT241018P00240000 | 2024-05-24 3:37PM EDT | 2024-10-18 | 0.14 | 0.10 | 0.14 | +0.01 | +7.69% | 5 | 37 | 36.62% |
| MSFT241115P00240000 | 2024-05-24 3:42PM EDT | 2024-11-15 | 0.26 | 0.19 | 0.28 | -0.19 | -42.22% | 6 | 58 | 36.48% |
| MSFT241220P00240000 | 2024-05-23 11:43AM EDT | 2024-12-20 | 0.35 | 0.27 | 0.42 | 0.00 | - | 1 | 886 | 35.13% |
| MSFT250117P00240000 | 2024-05-23 3:17PM EDT | 2025-01-17 | 0.56 | 0.43 | 0.52 | 0.00 | - | 4 | 6,690 | 34.01% |
| MSFT250321P00240000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 0.65 | 0.00 | 1.45 | 0.00 | - | 2 | 333 | 35.66% |
| MSFT250620P00240000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 2.05 | 0.00 | 3.45 | 0.00 | - | 1 | 821 | 37.20% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 2025-09-19 | 3.26 | 0.26 | 4.30 | 0.00 | - | 10 | 32 | 35.26% |
| MSFT251219P00240000 | 2024-05-24 12:05PM EDT | 2025-12-19 | 2.67 | 2.55 | 2.86 | 0.00 | - | 1 | 731 | 29.49% |
| MSFT260116P00240000 | 2024-05-15 12:13PM EDT | 2026-01-16 | 3.04 | 2.73 | 3.10 | 0.00 | - | 470 | 933 | 29.30% |
| MSFT260618P00240000 | 2024-05-13 3:54PM EDT | 2026-06-18 | 4.90 | 3.90 | 5.80 | 0.00 | - | 1 | 18 | 30.37% |
| MSFT261218P00240000 | 2024-05-23 11:50AM EDT | 2026-12-18 | 5.50 | 4.30 | 6.70 | 0.00 | - | 1 | 41 | 28.31% |
© 2024 Yahoo. All rights reserved.