Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00335000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 78.00 | 94.30 | 96.55 | 0.00 | - | 1 | 1 | 84.77% |
| MSFT240614C00335000 | 2024-05-14 11:51AM EDT | 2024-06-14 | 79.41 | 95.30 | 97.10 | 0.00 | - | - | 1 | 61.55% |
| MSFT240621C00335000 | 2024-05-23 2:28PM EDT | 2024-06-21 | 93.92 | 95.95 | 98.10 | 0.00 | - | 3 | 3,623 | 60.28% |
| MSFT240719C00335000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 90.72 | 96.00 | 98.95 | 0.00 | - | 1 | 132 | 50.91% |
| MSFT240816C00335000 | 2024-05-14 3:54PM EDT | 2024-08-16 | 87.00 | 99.40 | 101.60 | 0.00 | - | 15 | 142 | 48.72% |
| MSFT240920C00335000 | 2024-05-16 12:13PM EDT | 2024-09-20 | 95.00 | 99.50 | 103.60 | 0.00 | - | 5 | 327 | 44.86% |
| MSFT241018C00335000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 94.72 | 102.05 | 105.65 | 0.00 | - | 2 | 57 | 43.70% |
| MSFT241115C00335000 | 2024-05-20 11:44AM EDT | 2024-11-15 | 101.10 | 105.50 | 106.85 | 0.00 | - | 1 | 27 | 41.75% |
| MSFT241220C00335000 | 2024-05-23 12:07PM EDT | 2024-12-20 | 108.90 | 107.15 | 109.60 | 0.00 | - | 1 | 701 | 41.53% |
| MSFT250117C00335000 | 2024-05-24 12:59PM EDT | 2025-01-17 | 109.20 | 109.10 | 110.60 | +2.97 | +2.80% | 1 | 995 | 40.13% |
| MSFT250620C00335000 | 2024-05-21 11:33AM EDT | 2025-06-20 | 119.00 | 117.80 | 120.65 | 0.00 | - | 1 | 346 | 39.50% |
| MSFT251219C00335000 | 2024-05-21 3:49PM EDT | 2025-12-19 | 128.52 | 127.50 | 131.90 | 0.00 | - | 16 | 475 | 39.72% |
| MSFT260116C00335000 | 2024-05-23 1:00PM EDT | 2026-01-16 | 131.44 | 129.45 | 132.30 | 0.00 | - | 1 | 126 | 39.03% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 137.00 | 141.15 | 0.00 | - | 5 | 19 | 39.55% |
| MSFT261218C00335000 | 2024-05-23 3:35PM EDT | 2026-12-18 | 144.21 | 145.00 | 148.85 | 0.00 | - | 2 | 28 | 39.10% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00335000 | 2024-05-24 10:20AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 161 | 59.38% |
| MSFT240607P00335000 | 2024-05-23 12:45PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 16 | 47.66% |
| MSFT240614P00335000 | 2024-05-13 10:05AM EDT | 2024-06-14 | 0.14 | 0.02 | 0.07 | 0.00 | - | 2 | 2 | 41.31% |
| MSFT240621P00335000 | 2024-05-24 11:51AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 1 | 5,144 | 36.82% |
| MSFT240628P00335000 | 2024-05-20 12:03PM EDT | 2024-06-28 | 0.15 | 0.03 | 0.16 | 0.00 | - | 3 | 8 | 35.35% |
| MSFT240719P00335000 | 2024-05-23 2:33PM EDT | 2024-07-19 | 0.22 | 0.15 | 0.21 | 0.00 | - | 4 | 655 | 29.00% |
| MSFT240816P00335000 | 2024-05-24 9:40AM EDT | 2024-08-16 | 0.65 | 0.62 | 0.71 | -0.04 | -5.80% | 3 | 786 | 28.66% |
| MSFT240920P00335000 | 2024-05-24 11:42AM EDT | 2024-09-20 | 1.09 | 1.02 | 1.13 | -0.05 | -4.39% | 1 | 1,417 | 26.29% |
| MSFT241018P00335000 | 2024-05-23 2:50PM EDT | 2024-10-18 | 1.80 | 1.51 | 1.66 | 0.00 | - | 15 | 174 | 25.64% |
| MSFT241115P00335000 | 2024-05-24 1:08PM EDT | 2024-11-15 | 2.59 | 2.49 | 2.66 | -0.28 | -9.76% | 88 | 414 | 26.25% |
| MSFT241220P00335000 | 2024-05-22 11:17AM EDT | 2024-12-20 | 3.20 | 3.20 | 3.40 | 0.00 | - | 1 | 884 | 25.53% |
| MSFT250117P00335000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.95 | +0.05 | +1.32% | 21 | 1,744 | 24.99% |
| MSFT250620P00335000 | 2024-05-24 12:50PM EDT | 2025-06-20 | 8.00 | 7.65 | 8.15 | -0.40 | -4.76% | 3 | 266 | 24.43% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 11.60 | 13.25 | 0.00 | - | 9 | 129 | 24.26% |
| MSFT260116P00335000 | 2024-05-15 11:57AM EDT | 2026-01-16 | 14.50 | 12.40 | 13.55 | 0.00 | - | 16 | 147 | 23.91% |
| MSFT260618P00335000 | 2024-05-22 12:30PM EDT | 2026-06-18 | 18.35 | 15.45 | 17.35 | 0.00 | - | 1 | 20 | 23.73% |
| MSFT261218P00335000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 25.18 | 18.65 | 21.50 | 0.00 | - | 10 | 33 | 23.51% |
© 2024 Yahoo. All rights reserved.