Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00345000 | 2024-05-23 3:21PM EDT | 2024-05-31 | 81.42 | 84.30 | 86.45 | 0.00 | - | 55 | 57 | 73.73% |
| MSFT240607C00345000 | 2024-05-21 11:53AM EDT | 2024-06-07 | 88.06 | 84.80 | 87.25 | 0.00 | - | 1 | 1 | 65.55% |
| MSFT240614C00345000 | 2024-05-15 1:56PM EDT | 2024-06-14 | 79.74 | 84.70 | 87.20 | 0.00 | - | 1 | 0 | 52.61% |
| MSFT240621C00345000 | 2024-05-24 3:45PM EDT | 2024-06-21 | 86.43 | 85.10 | 88.20 | +3.57 | +4.31% | 1 | 1,856 | 51.83% |
| MSFT240719C00345000 | 2024-05-16 3:09PM EDT | 2024-07-19 | 81.10 | 87.85 | 89.05 | 0.00 | - | 2 | 208 | 46.67% |
| MSFT240816C00345000 | 2024-05-16 3:38PM EDT | 2024-08-16 | 82.29 | 89.75 | 91.95 | 0.00 | - | 4 | 45 | 45.37% |
| MSFT240920C00345000 | 2024-05-24 1:39PM EDT | 2024-09-20 | 92.40 | 90.10 | 94.15 | +3.70 | +4.17% | 1 | 1,125 | 42.13% |
| MSFT241018C00345000 | 2024-05-14 3:49PM EDT | 2024-10-18 | 81.87 | 93.90 | 95.05 | 0.00 | - | 13 | 81 | 39.30% |
| MSFT241115C00345000 | 2024-05-13 11:32AM EDT | 2024-11-15 | 82.90 | 96.35 | 97.75 | 0.00 | - | 1 | 60 | 39.67% |
| MSFT241220C00345000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 83.15 | 98.20 | 99.50 | 0.00 | - | 1 | 342 | 38.27% |
| MSFT250117C00345000 | 2024-05-23 2:27PM EDT | 2025-01-17 | 98.75 | 100.30 | 102.70 | 0.00 | - | 1 | 1,195 | 39.34% |
| MSFT250620C00345000 | 2024-05-23 10:56AM EDT | 2025-06-20 | 112.08 | 109.85 | 113.05 | 0.00 | - | 20 | 357 | 38.64% |
| MSFT251219C00345000 | 2024-05-22 11:30AM EDT | 2025-12-19 | 123.37 | 120.00 | 124.00 | 0.00 | - | 1 | 709 | 38.53% |
| MSFT260116C00345000 | 2024-05-23 9:40AM EDT | 2026-01-16 | 125.28 | 121.55 | 125.10 | 0.00 | - | 4 | 82 | 38.26% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 106.87 | 130.00 | 133.40 | 0.00 | - | 1 | 35 | 38.41% |
| MSFT261218C00345000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 113.61 | 138.60 | 143.50 | 0.00 | - | 5 | 2,888 | 39.05% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00345000 | 2024-05-24 10:54AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 381 | 50.00% |
| MSFT240607P00345000 | 2024-05-24 2:46PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 21 | 22 | 41.41% |
| MSFT240614P00345000 | 2024-05-23 12:34PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 15 | 37.99% |
| MSFT240621P00345000 | 2024-05-24 12:02PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 7 | 2,818 | 33.74% |
| MSFT240628P00345000 | 2024-05-24 10:25AM EDT | 2024-06-28 | 0.12 | 0.06 | 0.18 | -0.03 | -20.00% | 5 | 249 | 32.18% |
| MSFT240719P00345000 | 2024-05-23 12:36PM EDT | 2024-07-19 | 0.31 | 0.22 | 0.26 | +0.08 | +34.78% | 3 | 3,315 | 26.81% |
| MSFT240816P00345000 | 2024-05-24 12:03PM EDT | 2024-08-16 | 0.86 | 0.85 | 0.95 | -0.16 | -15.69% | 8 | 729 | 27.27% |
| MSFT240920P00345000 | 2024-05-24 2:28PM EDT | 2024-09-20 | 1.42 | 1.37 | 1.49 | -0.23 | -13.94% | 6 | 2,695 | 25.16% |
| MSFT241018P00345000 | 2024-05-23 1:55PM EDT | 2024-10-18 | 2.22 | 2.01 | 2.13 | 0.00 | - | 4 | 182 | 24.58% |
| MSFT241115P00345000 | 2024-05-24 11:33AM EDT | 2024-11-15 | 3.35 | 3.20 | 3.40 | -0.05 | -1.47% | 1 | 498 | 25.43% |
| MSFT241220P00345000 | 2024-05-24 2:28PM EDT | 2024-12-20 | 4.10 | 4.00 | 4.25 | -0.60 | -12.77% | 7 | 643 | 24.74% |
| MSFT250117P00345000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 4.80 | 4.70 | 4.95 | -0.56 | -10.45% | 10 | 2,321 | 24.34% |
| MSFT250620P00345000 | 2024-05-23 10:59AM EDT | 2025-06-20 | 10.35 | 9.00 | 9.70 | +1.55 | +17.61% | 4 | 1,545 | 23.91% |
| MSFT251219P00345000 | 2024-05-21 1:41PM EDT | 2025-12-19 | 14.66 | 13.55 | 15.15 | 0.00 | - | 2 | 158 | 23.73% |
| MSFT260116P00345000 | 2024-05-20 11:26AM EDT | 2026-01-16 | 16.63 | 14.05 | 15.70 | 0.00 | - | 4 | 434 | 23.54% |
| MSFT260618P00345000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 21.70 | 17.85 | 19.60 | 0.00 | - | 2 | 29 | 23.30% |
| MSFT261218P00345000 | 2024-05-06 11:07AM EDT | 2026-12-18 | 27.36 | 20.80 | 24.20 | 0.00 | - | 1 | 68 | 23.21% |
© 2024 Yahoo. All rights reserved.