Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00260000 | 2024-05-20 12:41PM EDT | 2024-06-21 | 166.90 | 169.60 | 171.95 | 0.00 | - | 1 | 809 | 88.82% |
| MSFT240719C00260000 | 2024-05-13 3:56PM EDT | 2024-07-19 | 155.77 | 170.15 | 173.15 | 0.00 | - | 1 | 19 | 72.93% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| MSFT240920C00260000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 161.36 | 172.10 | 176.20 | 0.00 | - | 47 | 175 | 61.61% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 163.55 | 168.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 155.69 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 166.25 | 170.70 | 0.00 | - | 2 | 300 | 31.69% |
| MSFT250117C00260000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 180.00 | 177.60 | 181.00 | 0.00 | - | 13 | 1,970 | 54.54% |
| MSFT250321C00260000 | 2024-05-21 11:23AM EDT | 2025-03-21 | 180.65 | 178.55 | 182.60 | 0.00 | - | 2 | 3 | 50.51% |
| MSFT250620C00260000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 171.22 | 182.00 | 185.90 | 0.00 | - | 17 | 268 | 50.96% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 2025-09-19 | 171.29 | 185.05 | 189.45 | 0.00 | - | 2 | 3 | 49.56% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 153.50 | 188.00 | 193.00 | 0.00 | - | 1 | 179 | 48.65% |
| MSFT260116C00260000 | 2024-05-24 12:48PM EDT | 2026-01-16 | 191.50 | 189.50 | 193.90 | +31.37 | +19.59% | 18 | 12 | 48.27% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 187.00 | 191.35 | 0.00 | - | 1 | 3 | 41.13% |
| MSFT261218C00260000 | 2024-05-21 10:36AM EDT | 2026-12-18 | 201.00 | 199.50 | 204.30 | 0.00 | - | 1 | 137 | 45.48% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00260000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 109.38% |
| MSFT240621P00260000 | 2024-05-23 11:03AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3,124 | 54.69% |
| MSFT240719P00260000 | 2024-05-24 2:36PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 1,036 | 46.29% |
| MSFT240816P00260000 | 2024-05-23 10:16AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.11 | +0.02 | +28.57% | 4 | 236 | 41.02% |
| MSFT240920P00260000 | 2024-05-24 3:19PM EDT | 2024-09-20 | 0.14 | 0.10 | 0.17 | -0.02 | -12.50% | 2 | 747 | 36.23% |
| MSFT241018P00260000 | 2024-05-17 10:33AM EDT | 2024-10-18 | 0.27 | 0.21 | 0.26 | 0.00 | - | 3 | 86 | 34.38% |
| MSFT241115P00260000 | 2024-05-24 3:42PM EDT | 2024-11-15 | 0.42 | 0.35 | 0.49 | -0.13 | -23.64% | 3 | 47 | 34.38% |
| MSFT241220P00260000 | 2024-05-22 10:00AM EDT | 2024-12-20 | 0.59 | 0.50 | 0.65 | 0.00 | - | 1 | 463 | 32.74% |
| MSFT250117P00260000 | 2024-05-24 9:58AM EDT | 2025-01-17 | 0.81 | 0.65 | 0.79 | +0.10 | +14.08% | 1 | 3,777 | 31.71% |
| MSFT250321P00260000 | 2024-05-23 1:53PM EDT | 2025-03-21 | 1.22 | 0.00 | 3.30 | 0.00 | - | 32 | 247 | 37.08% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 3.11 | 0.29 | 4.10 | 0.00 | - | 1 | 877 | 34.19% |
| MSFT250919P00260000 | 2024-05-23 2:24PM EDT | 2025-09-19 | 3.00 | 0.99 | 5.00 | 0.00 | - | 1 | 65 | 32.36% |
| MSFT251219P00260000 | 2024-05-22 3:55PM EDT | 2025-12-19 | 4.00 | 2.41 | 4.00 | 0.00 | - | 3 | 911 | 28.09% |
| MSFT260116P00260000 | 2024-05-15 10:06AM EDT | 2026-01-16 | 4.50 | 4.00 | 4.25 | 0.00 | - | 39 | 383 | 27.84% |
| MSFT260618P00260000 | 2024-05-23 3:09PM EDT | 2026-06-18 | 6.15 | 4.30 | 6.25 | 0.00 | - | 1 | 3 | 27.46% |
| MSFT261218P00260000 | 2024-05-23 1:36PM EDT | 2026-12-18 | 8.38 | 7.15 | 8.00 | 0.00 | - | 1 | 155 | 26.42% |
© 2024 Yahoo. All rights reserved.