Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00310000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 120.70 | 120.80 | 122.10 | -1.00 | -0.82% | 6 | 1,991 | 69.63% |
| MSFT240719C00310000 | 2024-05-21 11:46AM EDT | 2024-07-19 | 125.00 | 122.30 | 123.65 | 0.00 | - | 1 | 365 | 58.25% |
| MSFT240816C00310000 | 2024-05-16 1:18PM EDT | 2024-08-16 | 117.37 | 123.80 | 125.00 | 0.00 | - | 2 | 36 | 52.75% |
| MSFT240920C00310000 | 2024-05-15 11:26AM EDT | 2024-09-20 | 117.65 | 123.50 | 127.70 | 0.00 | - | 2 | 115 | 52.43% |
| MSFT241018C00310000 | 2024-05-14 3:46PM EDT | 2024-10-18 | 114.51 | 125.10 | 129.35 | 0.00 | - | 173 | 241 | 50.34% |
| MSFT241115C00310000 | 2024-05-21 10:20AM EDT | 2024-11-15 | 128.00 | 127.65 | 131.75 | 0.00 | - | 2 | 30 | 50.05% |
| MSFT241220C00310000 | 2024-05-09 3:21PM EDT | 2024-12-20 | 113.72 | 128.95 | 132.60 | 0.00 | - | 1 | 226 | 46.89% |
| MSFT250117C00310000 | 2024-05-22 1:43PM EDT | 2025-01-17 | 131.90 | 130.30 | 134.00 | 0.00 | - | 1 | 1,322 | 45.86% |
| MSFT250321C00310000 | 2024-05-17 9:54AM EDT | 2025-03-21 | 123.20 | 133.65 | 137.50 | 0.00 | - | 3 | 17 | 44.63% |
| MSFT250620C00310000 | 2024-05-23 12:24PM EDT | 2025-06-20 | 140.50 | 137.90 | 142.50 | 0.00 | - | 1 | 729 | 43.65% |
| MSFT250919C00310000 | 2024-05-22 10:48AM EDT | 2025-09-19 | 146.13 | 142.10 | 147.00 | 0.00 | - | 1 | 6 | 42.83% |
| MSFT251219C00310000 | 2024-05-23 1:11PM EDT | 2025-12-19 | 148.35 | 147.00 | 150.90 | 0.00 | - | 1 | 228 | 42.00% |
| MSFT260116C00310000 | 2024-05-09 11:55AM EDT | 2026-01-16 | 147.00 | 148.55 | 152.60 | +13.50 | +10.11% | 1 | 188 | 42.14% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 155.30 | 158.90 | 0.00 | - | 3 | 21 | 41.33% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 162.50 | 166.10 | 0.00 | - | 1 | 18 | 40.79% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00310000 | 2024-05-16 9:33AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 71.88% |
| MSFT240607P00310000 | 2024-05-15 11:10AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 55.47% |
| MSFT240621P00310000 | 2024-05-24 3:46PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 16 | 4,503 | 44.14% |
| MSFT240719P00310000 | 2024-05-22 9:58AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.12 | 0.00 | - | 3 | 460 | 34.38% |
| MSFT240816P00310000 | 2024-05-24 10:10AM EDT | 2024-08-16 | 0.31 | 0.28 | 0.33 | -0.02 | -6.06% | 2 | 204 | 32.01% |
| MSFT240920P00310000 | 2024-05-24 3:46PM EDT | 2024-09-20 | 0.54 | 0.48 | 0.57 | -0.22 | -28.95% | 1 | 1,108 | 29.24% |
| MSFT241018P00310000 | 2024-05-24 10:08AM EDT | 2024-10-18 | 0.90 | 0.78 | 0.89 | -0.04 | -4.26% | 2 | 404 | 28.37% |
| MSFT241115P00310000 | 2024-05-23 2:31PM EDT | 2024-11-15 | 1.57 | 1.37 | 1.50 | 0.00 | - | 5 | 256 | 28.71% |
| MSFT241220P00310000 | 2024-05-23 3:22PM EDT | 2024-12-20 | 2.15 | 1.79 | 1.94 | 0.00 | - | 2 | 1,843 | 27.66% |
| MSFT250117P00310000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 2.23 | 2.10 | 2.32 | -0.22 | -8.98% | 25 | 1,951 | 27.03% |
| MSFT250321P00310000 | 2024-05-24 11:10AM EDT | 2025-03-21 | 3.25 | 3.20 | 3.45 | -0.35 | -9.72% | 7 | 705 | 26.43% |
| MSFT250620P00310000 | 2024-05-24 10:21AM EDT | 2025-06-20 | 5.36 | 4.85 | 5.30 | +0.36 | +7.20% | 1 | 601 | 25.99% |
| MSFT250919P00310000 | 2024-05-21 1:05PM EDT | 2025-09-19 | 7.05 | 6.50 | 7.10 | 0.00 | - | 10 | 20 | 25.55% |
| MSFT251219P00310000 | 2024-05-21 11:59AM EDT | 2025-12-19 | 8.75 | 7.60 | 8.90 | 0.00 | - | 36 | 599 | 25.22% |
| MSFT260116P00310000 | 2024-05-22 1:53PM EDT | 2026-01-16 | 9.43 | 8.70 | 9.55 | +0.26 | +2.84% | 3 | 295 | 25.22% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 12.30 | 14.00 | 0.00 | - | 1 | 5 | 25.89% |
| MSFT261218P00310000 | 2024-05-22 12:43PM EDT | 2026-12-18 | 15.10 | 13.65 | 16.25 | 0.00 | - | 14 | 39 | 24.64% |
© 2024 Yahoo. All rights reserved.