Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00290000 | 2024-05-14 1:50PM EDT | 2024-05-31 | 123.92 | 138.75 | 141.80 | 0.00 | - | - | 4 | 114.26% |
| MSFT240621C00290000 | 2024-05-24 2:24PM EDT | 2024-06-21 | 141.89 | 139.80 | 142.85 | +1.39 | +0.99% | 12 | 1,897 | 79.91% |
| MSFT240719C00290000 | 2024-05-13 2:38PM EDT | 2024-07-19 | 127.25 | 141.15 | 143.40 | 0.00 | - | 3 | 59 | 63.55% |
| MSFT240816C00290000 | 2024-05-21 1:53PM EDT | 2024-08-16 | 144.72 | 142.40 | 144.70 | 0.00 | - | 1 | 13 | 57.74% |
| MSFT240920C00290000 | 2024-05-13 10:33AM EDT | 2024-09-20 | 127.93 | 143.65 | 147.10 | 0.00 | - | 5 | 115 | 54.18% |
| MSFT241018C00290000 | 2024-05-23 2:06PM EDT | 2024-10-18 | 143.62 | 144.15 | 148.50 | 0.00 | - | 1 | 17 | 51.07% |
| MSFT241115C00290000 | 2024-05-10 2:23PM EDT | 2024-11-15 | 132.77 | 146.00 | 150.30 | 0.00 | - | 2 | 15 | 50.57% |
| MSFT241220C00290000 | 2024-05-22 11:30AM EDT | 2024-12-20 | 150.70 | 147.65 | 151.25 | 0.00 | - | 1 | 266 | 51.37% |
| MSFT250117C00290000 | 2024-05-24 9:38AM EDT | 2025-01-17 | 146.02 | 149.00 | 152.40 | +4.32 | +3.05% | 1 | 1,728 | 49.95% |
| MSFT250321C00290000 | 2024-05-16 1:36PM EDT | 2025-03-21 | 145.80 | 151.00 | 154.85 | 0.00 | - | 1 | 12 | 47.47% |
| MSFT250620C00290000 | 2024-05-21 11:38AM EDT | 2025-06-20 | 158.50 | 155.30 | 159.00 | 0.00 | - | 4 | 386 | 45.85% |
| MSFT250919C00290000 | 2024-05-14 11:47AM EDT | 2025-09-19 | 145.60 | 159.00 | 163.45 | 0.00 | - | 18 | 9 | 45.18% |
| MSFT251219C00290000 | 2024-05-21 11:14AM EDT | 2025-12-19 | 163.80 | 163.00 | 167.45 | 0.00 | - | 30 | 147 | 44.51% |
| MSFT260116C00290000 | 2024-05-24 12:25PM EDT | 2026-01-16 | 166.55 | 164.55 | 168.10 | +14.10 | +9.25% | 6 | 42 | 43.94% |
| MSFT260618C00290000 | 2024-05-17 11:18AM EDT | 2026-06-18 | 161.65 | 170.00 | 174.90 | 0.00 | - | 2 | 5 | 43.60% |
| MSFT261218C00290000 | 2024-05-16 10:27AM EDT | 2026-12-18 | 173.30 | 177.00 | 181.15 | 0.00 | - | 1 | 35 | 42.62% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00290000 | 2024-05-15 10:05AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 85.94% |
| MSFT240607P00290000 | 2024-05-17 1:27PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 64.06% |
| MSFT240621P00290000 | 2024-05-24 12:15PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 3,307 | 51.17% |
| MSFT240719P00290000 | 2024-05-24 9:49AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.07 | +0.03 | +75.00% | 1 | 344 | 38.28% |
| MSFT240816P00290000 | 2024-05-24 2:43PM EDT | 2024-08-16 | 0.18 | 0.14 | 0.20 | -0.01 | -5.26% | 2 | 279 | 35.28% |
| MSFT240920P00290000 | 2024-05-24 2:41PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.34 | -0.01 | -3.12% | 16 | 828 | 31.81% |
| MSFT241018P00290000 | 2024-05-21 1:35PM EDT | 2024-10-18 | 0.49 | 0.44 | 0.55 | 0.00 | - | 14 | 61 | 30.74% |
| MSFT241115P00290000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 0.90 | 0.85 | 0.96 | +0.03 | +3.45% | 1 | 74 | 30.88% |
| MSFT241220P00290000 | 2024-05-24 3:09PM EDT | 2024-12-20 | 1.19 | 1.08 | 1.25 | -0.01 | -0.83% | 2 | 237 | 29.57% |
| MSFT250117P00290000 | 2024-05-24 10:46AM EDT | 2025-01-17 | 1.48 | 1.34 | 1.49 | +0.08 | +5.71% | 1 | 3,413 | 28.72% |
| MSFT250321P00290000 | 2024-05-24 10:10AM EDT | 2025-03-21 | 2.46 | 0.42 | 4.30 | +0.48 | +24.24% | 3 | 206 | 32.39% |
| MSFT250620P00290000 | 2024-05-24 10:31AM EDT | 2025-06-20 | 3.65 | 3.35 | 3.65 | -0.45 | -10.98% | 12 | 397 | 27.23% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 2025-09-19 | 8.25 | 4.60 | 5.00 | 0.00 | - | 6 | 13 | 26.61% |
| MSFT251219P00290000 | 2024-05-23 11:25AM EDT | 2025-12-19 | 6.13 | 5.35 | 6.85 | 0.00 | - | 1 | 405 | 26.67% |
| MSFT260116P00290000 | 2024-05-22 9:33AM EDT | 2026-01-16 | 6.70 | 5.00 | 6.95 | 0.00 | - | 2 | 1,540 | 26.16% |
| MSFT260618P00290000 | 2024-04-26 3:25PM EDT | 2026-06-18 | 12.33 | 8.00 | 9.65 | 0.00 | - | 1 | 2 | 25.88% |
| MSFT261218P00290000 | 2024-05-21 2:56PM EDT | 2026-12-18 | 11.70 | 10.40 | 13.20 | 0.00 | - | 33 | 42 | 25.87% |
© 2024 Yahoo. All rights reserved.