Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00295000 | 2024-05-24 9:56AM EDT | 2024-06-21 | 131.62 | 134.80 | 137.05 | -1.78 | -1.33% | 1 | 1,094 | 71.44% |
| MSFT240719C00295000 | 2024-05-15 11:59AM EDT | 2024-07-19 | 130.10 | 135.50 | 138.40 | 0.00 | - | 2 | 65 | 59.14% |
| MSFT240920C00295000 | 2024-05-06 12:31PM EDT | 2024-09-20 | 121.00 | 138.80 | 142.30 | 0.00 | - | 2 | 185 | 52.81% |
| MSFT241220C00295000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 138.82 | 142.35 | 146.50 | 0.00 | - | 11 | 109 | 50.13% |
| MSFT250117C00295000 | 2024-05-23 9:37AM EDT | 2025-01-17 | 148.65 | 144.50 | 147.70 | 0.00 | - | 1 | 559 | 48.80% |
| MSFT250620C00295000 | 2024-05-21 1:34PM EDT | 2025-06-20 | 153.29 | 151.05 | 155.50 | 0.00 | - | 1 | 96 | 45.93% |
| MSFT251219C00295000 | 2024-05-21 11:14AM EDT | 2025-12-19 | 159.80 | 159.00 | 162.90 | 0.00 | - | 12 | 128 | 43.59% |
| MSFT260116C00295000 | 2024-05-24 12:25PM EDT | 2026-01-16 | 162.50 | 160.55 | 164.15 | +29.50 | +22.18% | 4 | 14 | 43.46% |
| MSFT260618C00295000 | 2024-05-02 12:28PM EDT | 2026-06-18 | 138.30 | 166.50 | 170.50 | 0.00 | - | 2 | 3 | 42.80% |
| MSFT261218C00295000 | 2024-05-23 1:56PM EDT | 2026-12-18 | 173.15 | 173.50 | 177.35 | 0.00 | - | 1 | 10 | 42.15% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00295000 | 2024-05-13 12:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 81.25% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.02 | 0.00 | - | - | 3 | 60.94% |
| MSFT240614P00295000 | 2024-05-13 3:07PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 53.13% |
| MSFT240621P00295000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4,491 | 50.20% |
| MSFT240719P00295000 | 2024-05-21 3:30PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.08 | 0.00 | - | 21 | 676 | 37.31% |
| MSFT240920P00295000 | 2024-05-24 1:15PM EDT | 2024-09-20 | 0.34 | 0.31 | 0.39 | -0.05 | -12.82% | 4 | 835 | 31.20% |
| MSFT241220P00295000 | 2024-05-22 9:47AM EDT | 2024-12-20 | 1.32 | 1.24 | 1.40 | 0.00 | - | 2 | 636 | 29.10% |
| MSFT250117P00295000 | 2024-05-24 1:05PM EDT | 2025-01-17 | 1.62 | 1.51 | 1.66 | 0.00 | - | 6 | 1,308 | 28.27% |
| MSFT250620P00295000 | 2024-05-14 2:40PM EDT | 2025-06-20 | 4.80 | 3.65 | 4.00 | 0.00 | - | 62 | 452 | 26.89% |
| MSFT251219P00295000 | 2024-05-14 12:15PM EDT | 2025-12-19 | 8.35 | 6.05 | 7.25 | 0.00 | - | 1 | 584 | 26.23% |
| MSFT260116P00295000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 8.02 | 6.65 | 7.60 | 0.00 | - | 3 | 75 | 25.98% |
| MSFT260618P00295000 | 2024-05-24 1:33PM EDT | 2026-06-18 | 9.60 | 8.45 | 10.35 | -6.88 | -41.75% | 1 | 42 | 25.64% |
| MSFT261218P00295000 | 2024-05-21 12:45PM EDT | 2026-12-18 | 12.60 | 10.45 | 13.65 | 0.00 | - | 1 | 52 | 25.38% |
© 2024 Yahoo. All rights reserved.