Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00285000 | 2024-05-23 2:06PM EDT | 2024-06-21 | 143.32 | 144.80 | 147.85 | 0.00 | - | 1 | 1,050 | 84.42% |
| MSFT240719C00285000 | 2024-05-08 2:31PM EDT | 2024-07-19 | 129.20 | 146.10 | 148.35 | 0.00 | - | 1 | 13 | 66.15% |
| MSFT240920C00285000 | 2024-05-14 10:53AM EDT | 2024-09-20 | 133.95 | 148.55 | 151.90 | 0.00 | - | 1 | 898 | 55.85% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 119.90 | 152.35 | 155.90 | 0.00 | - | 12 | 270 | 52.59% |
| MSFT250117C00285000 | 2024-05-23 2:11PM EDT | 2025-01-17 | 152.85 | 154.05 | 157.35 | 0.00 | - | 1 | 486 | 51.58% |
| MSFT250620C00285000 | 2024-05-21 11:47AM EDT | 2025-06-20 | 163.35 | 159.50 | 163.90 | 0.00 | - | 2 | 131 | 47.20% |
| MSFT251219C00285000 | 2024-05-21 11:15AM EDT | 2025-12-19 | 168.10 | 167.00 | 171.20 | 0.00 | - | 23 | 147 | 44.86% |
| MSFT260116C00285000 | 2024-05-24 12:51PM EDT | 2026-01-16 | 170.10 | 168.50 | 172.40 | -0.15 | -0.09% | 6 | 73 | 44.71% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 174.00 | 178.45 | 0.00 | - | 4 | 8 | 43.89% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 163.05 | 166.75 | 0.00 | - | 12 | 13 | 32.31% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.01 | 0.00 | - | - | 2 | 96.88% |
| MSFT240621P00285000 | 2024-05-24 11:59AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,756 | 51.95% |
| MSFT240719P00285000 | 2024-05-22 3:24PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 10 | 228 | 40.14% |
| MSFT240920P00285000 | 2024-05-24 11:12AM EDT | 2024-09-20 | 0.28 | 0.23 | 0.30 | 0.00 | - | 1 | 476 | 32.64% |
| MSFT241220P00285000 | 2024-05-21 3:08PM EDT | 2024-12-20 | 1.12 | 0.97 | 1.13 | 0.00 | - | 3 | 627 | 30.19% |
| MSFT250117P00285000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 1.28 | 1.19 | 1.35 | +0.03 | +2.40% | 3 | 832 | 29.30% |
| MSFT250620P00285000 | 2024-05-24 10:28AM EDT | 2025-06-20 | 3.31 | 3.00 | 3.75 | +0.42 | +14.53% | 1 | 291 | 28.42% |
| MSFT251219P00285000 | 2024-05-23 1:36PM EDT | 2025-12-19 | 6.00 | 4.90 | 6.25 | 0.00 | - | 10 | 1,085 | 26.88% |
| MSFT260116P00285000 | 2024-05-23 1:36PM EDT | 2026-01-16 | 7.08 | 5.90 | 6.50 | 0.00 | - | 1 | 185 | 26.54% |
| MSFT260618P00285000 | 2024-05-13 10:42AM EDT | 2026-06-18 | 9.95 | 7.40 | 8.85 | 0.00 | - | 50 | 105 | 26.01% |
| MSFT261218P00285000 | 2024-05-23 3:40PM EDT | 2026-12-18 | 11.20 | 9.70 | 12.05 | 0.00 | - | 1 | 32 | 25.86% |
© 2024 Yahoo. All rights reserved.