Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00280000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 133.07 | 150.10 | 151.95 | 0.00 | - | 2 | 2 | 96.56% |
| MSFT240621C00280000 | 2024-05-23 3:20PM EDT | 2024-06-21 | 148.00 | 149.75 | 151.95 | 0.00 | - | 4 | 2,381 | 80.05% |
| MSFT240719C00280000 | 2024-05-17 10:05AM EDT | 2024-07-19 | 142.10 | 151.05 | 153.25 | 0.00 | - | 1 | 39 | 67.99% |
| MSFT240816C00280000 | 2024-05-14 3:55PM EDT | 2024-08-16 | 140.68 | 151.50 | 154.55 | 0.00 | - | 20 | 17 | 59.88% |
| MSFT240920C00280000 | 2024-05-15 9:37AM EDT | 2024-09-20 | 145.07 | 153.40 | 156.90 | 0.00 | - | 1 | 83 | 57.52% |
| MSFT241018C00280000 | 2024-05-06 12:48PM EDT | 2024-10-18 | 137.25 | 154.70 | 158.15 | 0.00 | - | 2 | 6 | 55.03% |
| MSFT241115C00280000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 144.86 | 156.15 | 159.80 | 0.00 | - | 1 | 23 | 53.76% |
| MSFT241220C00280000 | 2024-05-22 1:02PM EDT | 2024-12-20 | 158.77 | 157.05 | 160.85 | 0.00 | - | 1 | 324 | 50.86% |
| MSFT250117C00280000 | 2024-05-21 9:37AM EDT | 2025-01-17 | 158.00 | 158.70 | 162.00 | 0.00 | - | 2 | 1,003 | 50.07% |
| MSFT250321C00280000 | 2024-05-24 2:03PM EDT | 2025-03-21 | 162.75 | 160.05 | 164.10 | +8.40 | +5.44% | 4 | 18 | 49.58% |
| MSFT250620C00280000 | 2024-05-14 12:19PM EDT | 2025-06-20 | 149.20 | 164.00 | 168.00 | 0.00 | - | 90 | 249 | 47.66% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 2025-09-19 | 144.50 | 167.60 | 171.95 | 0.00 | - | 1 | 1 | 46.56% |
| MSFT251219C00280000 | 2024-05-21 11:15AM EDT | 2025-12-19 | 172.35 | 171.50 | 175.35 | 0.00 | - | 20 | 706 | 45.46% |
| MSFT260116C00280000 | 2024-05-24 12:45PM EDT | 2026-01-16 | 174.30 | 172.75 | 176.60 | +1.60 | +0.93% | 20 | 60 | 45.35% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 159.50 | 163.80 | 0.00 | - | 2 | 2 | 31.01% |
| MSFT261218C00280000 | 2024-05-13 1:20PM EDT | 2026-12-18 | 171.00 | 184.50 | 189.45 | 0.00 | - | 1 | 13 | 43.96% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00280000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 100.00% |
| MSFT240621P00280000 | 2024-05-23 1:24PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 17 | 5,467 | 53.91% |
| MSFT240719P00280000 | 2024-05-23 9:30AM EDT | 2024-07-19 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 208 | 41.80% |
| MSFT240816P00280000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 0.13 | 0.09 | 0.15 | -0.01 | -7.14% | 10 | 205 | 37.01% |
| MSFT240920P00280000 | 2024-05-24 3:07PM EDT | 2024-09-20 | 0.24 | 0.20 | 0.26 | -0.12 | -33.33% | 4 | 3,034 | 33.25% |
| MSFT241018P00280000 | 2024-05-24 3:36PM EDT | 2024-10-18 | 0.37 | 0.34 | 0.41 | -0.01 | -2.63% | 3 | 53 | 31.81% |
| MSFT241115P00280000 | 2024-05-24 3:44PM EDT | 2024-11-15 | 0.74 | 0.65 | 0.74 | +0.02 | +2.78% | 3 | 83 | 31.91% |
| MSFT241220P00280000 | 2024-05-23 3:23PM EDT | 2024-12-20 | 1.04 | 0.84 | 1.04 | 0.00 | - | 4 | 915 | 30.85% |
| MSFT250117P00280000 | 2024-05-24 9:37AM EDT | 2025-01-17 | 1.26 | 1.05 | 1.21 | +0.13 | +11.50% | 1 | 4,692 | 29.76% |
| MSFT250321P00280000 | 2024-05-22 10:01AM EDT | 2025-03-21 | 1.81 | 0.12 | 3.90 | 0.00 | - | 1 | 445 | 33.90% |
| MSFT250620P00280000 | 2024-05-23 3:30PM EDT | 2025-06-20 | 3.12 | 2.05 | 3.25 | 0.00 | - | 1 | 871 | 28.42% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 2025-09-19 | 5.55 | 3.80 | 4.20 | 0.00 | - | 12 | 50 | 27.24% |
| MSFT251219P00280000 | 2024-05-22 3:50PM EDT | 2025-12-19 | 6.05 | 5.15 | 5.75 | 0.00 | - | 2 | 515 | 27.14% |
| MSFT260116P00280000 | 2024-05-22 10:12AM EDT | 2026-01-16 | 5.65 | 5.45 | 5.90 | +0.01 | +0.18% | 2 | 160 | 26.69% |
| MSFT260618P00280000 | 2024-05-21 1:17PM EDT | 2026-06-18 | 7.75 | 6.70 | 8.20 | 0.00 | - | 1 | 30 | 26.23% |
| MSFT261218P00280000 | 2024-05-21 3:48PM EDT | 2026-12-18 | 10.42 | 9.15 | 11.40 | 0.00 | - | 30 | 41 | 26.17% |
© 2024 Yahoo. All rights reserved.