Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00270000 | 2024-05-16 1:10PM EDT | 2024-06-21 | 154.10 | 149.50 | 153.35 | 0.00 | - | 2 | 2,272 | 79.81% |
| MSFT240719C00270000 | 2024-05-14 12:19PM EDT | 2024-07-19 | 145.70 | 150.50 | 154.85 | 0.00 | - | 90 | 92 | 68.49% |
| MSFT240816C00270000 | 2024-05-08 2:56PM EDT | 2024-08-16 | 145.15 | 151.60 | 155.90 | 0.00 | - | 2 | 21 | 61.90% |
| MSFT240920C00270000 | 2024-05-14 1:10PM EDT | 2024-09-20 | 147.47 | 152.60 | 157.00 | 0.00 | - | 2 | 91 | 56.12% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 61.87% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 155.90 | 160.00 | 0.00 | - | 4 | 8 | 54.01% |
| MSFT241220C00270000 | 2024-05-08 12:19PM EDT | 2024-12-20 | 150.55 | 156.75 | 160.70 | 0.00 | - | 5 | 171 | 50.93% |
| MSFT250117C00270000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 158.45 | 158.00 | 161.90 | +1.68 | +1.07% | 4 | 1,582 | 50.01% |
| MSFT250321C00270000 | 2024-05-07 10:47AM EDT | 2025-03-21 | 153.78 | 160.00 | 164.10 | 0.00 | - | 2 | 26 | 50.36% |
| MSFT250620C00270000 | 2024-05-07 9:59AM EDT | 2025-06-20 | 158.35 | 163.50 | 168.50 | 0.00 | - | 50 | 580 | 49.12% |
| MSFT250919C00270000 | 2024-04-30 11:09AM EDT | 2025-09-19 | 149.50 | 167.00 | 170.70 | 0.00 | - | - | 1 | 46.40% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 170.50 | 175.00 | 0.00 | - | 1 | 237 | 46.21% |
| MSFT260116C00270000 | 2024-05-17 3:45PM EDT | 2026-01-16 | 173.93 | 171.50 | 175.50 | +12.22 | +7.56% | 2 | 495 | 45.54% |
| MSFT260618C00270000 | 2024-05-13 9:39AM EDT | 2026-06-18 | 172.00 | 176.50 | 180.90 | 0.00 | - | 1 | 10 | 44.48% |
| MSFT261218C00270000 | 2024-05-09 9:54AM EDT | 2026-12-18 | 173.99 | 182.00 | 187.00 | 0.00 | - | 1 | 27 | 43.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 139.84% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 98.93% |
| MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 54.69% |
| MSFT240621P00270000 | 2024-05-17 12:47PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.06 | +0.03 | +150.00% | 1 | 7,867 | 53.13% |
| MSFT240719P00270000 | 2024-05-16 11:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 493 | 40.72% |
| MSFT240816P00270000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 0.16 | 0.12 | 0.20 | -0.03 | -15.79% | 4 | 390 | 37.70% |
| MSFT240920P00270000 | 2024-05-14 1:51PM EDT | 2024-09-20 | 0.33 | 0.22 | 0.33 | 0.00 | - | 2 | 1,201 | 34.23% |
| MSFT241018P00270000 | 2024-05-17 12:08PM EDT | 2024-10-18 | 0.39 | 0.33 | 0.46 | +0.02 | +5.41% | 7 | 311 | 32.47% |
| MSFT241115P00270000 | 2024-05-17 3:19PM EDT | 2024-11-15 | 0.71 | 0.67 | 0.83 | -0.14 | -16.47% | 6 | 66 | 32.76% |
| MSFT241220P00270000 | 2024-05-16 9:37AM EDT | 2024-12-20 | 0.95 | 0.90 | 1.02 | 0.00 | - | 2 | 366 | 31.08% |
| MSFT250117P00270000 | 2024-05-15 1:27PM EDT | 2025-01-17 | 1.20 | 1.09 | 1.30 | 0.00 | - | 10 | 2,277 | 30.56% |
| MSFT250321P00270000 | 2024-05-17 10:09AM EDT | 2025-03-21 | 1.91 | 0.07 | 3.95 | -0.34 | -15.11% | 1 | 189 | 34.58% |
| MSFT250620P00270000 | 2024-05-14 3:28PM EDT | 2025-06-20 | 2.80 | 0.81 | 5.00 | 0.00 | - | 4 | 352 | 32.27% |
| MSFT250919P00270000 | 2024-05-14 3:36PM EDT | 2025-09-19 | 4.15 | 1.90 | 4.60 | 0.00 | - | 23 | 102 | 28.49% |
| MSFT251219P00270000 | 2024-05-13 11:33AM EDT | 2025-12-19 | 5.52 | 4.60 | 6.20 | 0.00 | - | 1 | 362 | 28.36% |
| MSFT260116P00270000 | 2024-05-14 3:24PM EDT | 2026-01-16 | 5.65 | 4.90 | 6.70 | 0.00 | - | 5 | 536 | 28.32% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 2026-06-18 | 10.80 | 6.45 | 8.05 | 0.00 | - | 20 | 20 | 26.73% |
| MSFT261218P00270000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 11.70 | 8.25 | 11.30 | 0.00 | - | 10 | 41 | 26.77% |
© 2024 Yahoo. All rights reserved.