Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00325000 | 2024-05-15 11:28AM EDT | 2024-05-24 | 96.64 | 94.05 | 95.95 | 0.00 | - | 3 | 3 | 102.78% |
| MSFT240531C00325000 | 2024-05-15 3:06PM EDT | 2024-05-31 | 99.15 | 93.50 | 97.70 | 0.00 | - | 6 | 9 | 65.23% |
| MSFT240614C00325000 | 2024-05-02 1:33PM EDT | 2024-06-14 | 74.45 | 94.50 | 98.40 | 0.00 | - | - | 1 | 56.71% |
| MSFT240621C00325000 | 2024-05-17 3:20PM EDT | 2024-06-21 | 97.00 | 94.60 | 98.75 | -3.58 | -3.56% | 1 | 1,420 | 52.53% |
| MSFT240719C00325000 | 2024-05-13 1:51PM EDT | 2024-07-19 | 97.20 | 96.50 | 100.60 | +4.59 | +4.96% | 5 | 88 | 54.66% |
| MSFT240816C00325000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 74.95 | 98.10 | 102.20 | 0.00 | - | 1 | 38 | 49.41% |
| MSFT240920C00325000 | 2024-05-14 3:59PM EDT | 2024-09-20 | 98.19 | 99.50 | 103.90 | 0.00 | - | 19 | 269 | 45.26% |
| MSFT241018C00325000 | 2024-05-14 3:52PM EDT | 2024-10-18 | 100.19 | 101.60 | 105.85 | 0.00 | - | 7 | 56 | 44.11% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 98.00 | 104.75 | 106.95 | 0.00 | - | 1 | 25 | 42.14% |
| MSFT241220C00325000 | 2024-05-13 10:09AM EDT | 2024-12-20 | 100.58 | 106.60 | 109.55 | 0.00 | - | 1 | 479 | 41.86% |
| MSFT250117C00325000 | 2024-05-17 2:11PM EDT | 2025-01-17 | 109.07 | 108.55 | 110.65 | -4.78 | -4.20% | 1 | 1,037 | 40.65% |
| MSFT250620C00325000 | 2024-05-16 10:33AM EDT | 2025-06-20 | 123.15 | 116.50 | 121.50 | 0.00 | - | 1 | 528 | 40.88% |
| MSFT251219C00325000 | 2024-05-13 12:33PM EDT | 2025-12-19 | 124.55 | 126.55 | 131.00 | 0.00 | - | 5 | 448 | 39.99% |
| MSFT260116C00325000 | 2024-05-13 1:19PM EDT | 2026-01-16 | 125.35 | 128.10 | 131.65 | 0.00 | - | 2 | 131 | 39.46% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 31.03% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 2026-12-18 | 126.85 | 143.00 | 146.35 | 0.00 | - | 2 | 35 | 38.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00325000 | 2024-05-16 2:12PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 67 | 77.93% |
| MSFT240531P00325000 | 2024-05-17 2:03PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 50 | 47 | 48.83% |
| MSFT240607P00325000 | 2024-05-15 1:00PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.07 | 0.00 | - | 13 | 22 | 42.38% |
| MSFT240614P00325000 | 2024-05-09 2:23PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.08 | 0.00 | - | 2 | 1 | 37.31% |
| MSFT240621P00325000 | 2024-05-17 1:06PM EDT | 2024-06-21 | 0.11 | 0.01 | 0.14 | +0.01 | +10.00% | 5 | 3,166 | 35.74% |
| MSFT240719P00325000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 0.25 | 0.21 | 0.27 | +0.01 | +4.17% | 2 | 652 | 29.10% |
| MSFT240816P00325000 | 2024-05-17 9:58AM EDT | 2024-08-16 | 0.77 | 0.67 | 0.76 | +0.07 | +10.00% | 1 | 1,970 | 28.65% |
| MSFT240920P00325000 | 2024-05-17 1:56PM EDT | 2024-09-20 | 1.13 | 1.05 | 1.18 | +0.05 | +4.63% | 3 | 1,904 | 26.48% |
| MSFT241018P00325000 | 2024-05-16 11:28AM EDT | 2024-10-18 | 1.42 | 1.46 | 1.61 | 0.00 | - | 41 | 615 | 25.57% |
| MSFT241115P00325000 | 2024-05-17 9:42AM EDT | 2024-11-15 | 2.56 | 2.31 | 2.68 | -0.99 | -27.89% | 1 | 259 | 26.50% |
| MSFT241220P00325000 | 2024-05-17 1:21PM EDT | 2024-12-20 | 3.35 | 2.86 | 3.40 | +0.25 | +8.06% | 4 | 617 | 25.81% |
| MSFT250117P00325000 | 2024-05-15 12:33PM EDT | 2025-01-17 | 3.83 | 3.80 | 4.05 | 0.00 | - | 3 | 1,981 | 25.49% |
| MSFT250620P00325000 | 2024-05-16 1:16PM EDT | 2025-06-20 | 8.00 | 7.40 | 8.30 | +0.50 | +6.67% | 1 | 858 | 25.04% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 2025-12-19 | 17.95 | 11.55 | 13.40 | 0.00 | - | 27 | 538 | 24.89% |
| MSFT260116P00325000 | 2024-05-13 3:14PM EDT | 2026-01-16 | 13.67 | 11.95 | 13.80 | 0.00 | - | 1 | 250 | 24.61% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 15.15 | 17.10 | 0.00 | - | 1 | 27 | 24.12% |
| MSFT261218P00325000 | 2024-05-15 10:42AM EDT | 2026-12-18 | 19.00 | 18.20 | 20.90 | 0.00 | - | 2 | 60 | 23.75% |
© 2024 Yahoo. All rights reserved.