Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00350000 | 2024-05-16 2:05PM EDT | 2024-05-24 | 72.83 | 68.35 | 72.30 | 0.00 | - | 5 | 186 | 57.62% |
| MSFT240531C00350000 | 2024-05-17 3:12PM EDT | 2024-05-31 | 70.05 | 68.65 | 72.60 | -2.29 | -3.17% | 5 | 19 | 71.31% |
| MSFT240607C00350000 | 2024-05-16 2:05PM EDT | 2024-06-07 | 73.43 | 69.10 | 73.40 | 0.00 | - | 1 | 4 | 63.05% |
| MSFT240614C00350000 | 2024-05-17 2:23PM EDT | 2024-06-14 | 69.95 | 69.55 | 73.65 | +6.16 | +9.66% | 1 | 7 | 55.81% |
| MSFT240621C00350000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 71.00 | 70.95 | 73.25 | -4.00 | -5.33% | 1 | 4,516 | 48.16% |
| MSFT240719C00350000 | 2024-05-15 1:28PM EDT | 2024-07-19 | 76.85 | 72.35 | 75.40 | 0.00 | - | 11 | 181 | 42.30% |
| MSFT240816C00350000 | 2024-05-16 1:12PM EDT | 2024-08-16 | 78.69 | 75.25 | 77.60 | 0.00 | - | 3 | 752 | 39.86% |
| MSFT240920C00350000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 77.20 | 77.75 | 80.60 | -3.20 | -3.98% | 8 | 734 | 38.72% |
| MSFT241018C00350000 | 2024-05-14 3:15PM EDT | 2024-10-18 | 77.41 | 79.90 | 82.85 | 0.00 | - | 3 | 94 | 38.09% |
| MSFT241115C00350000 | 2024-05-15 3:56PM EDT | 2024-11-15 | 86.50 | 83.05 | 84.35 | 0.00 | - | 1 | 170 | 36.85% |
| MSFT241220C00350000 | 2024-05-16 10:14AM EDT | 2024-12-20 | 88.72 | 84.20 | 87.75 | 0.00 | - | 1 | 1,391 | 37.38% |
| MSFT250117C00350000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 88.50 | 86.70 | 89.50 | -2.56 | -2.81% | 6 | 6,467 | 36.89% |
| MSFT250321C00350000 | 2024-05-17 11:35AM EDT | 2025-03-21 | 91.93 | 91.55 | 93.70 | -2.38 | -2.52% | 1 | 75 | 36.47% |
| MSFT250620C00350000 | 2024-05-17 2:19PM EDT | 2025-06-20 | 97.86 | 97.00 | 99.50 | -2.87 | -2.85% | 6 | 1,606 | 36.24% |
| MSFT250919C00350000 | 2024-05-16 1:32PM EDT | 2025-09-19 | 106.29 | 102.50 | 106.65 | 0.00 | - | 3 | 60 | 37.26% |
| MSFT251219C00350000 | 2024-05-16 1:34PM EDT | 2025-12-19 | 110.20 | 109.40 | 113.00 | -2.03 | -1.81% | 189 | 1,112 | 37.88% |
| MSFT260116C00350000 | 2024-05-16 11:09AM EDT | 2026-01-16 | 115.91 | 110.10 | 113.40 | 0.00 | - | 1 | 699 | 37.22% |
| MSFT260618C00350000 | 2024-05-02 3:31PM EDT | 2026-06-18 | 102.60 | 118.00 | 122.00 | 0.00 | - | 1 | 72 | 37.55% |
| MSFT261218C00350000 | 2024-05-16 3:43PM EDT | 2026-12-18 | 128.55 | 126.50 | 129.75 | 0.00 | - | 4 | 2,478 | 37.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00350000 | 2024-05-17 2:22PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 198 | 773 | 50.78% |
| MSFT240531P00350000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 37 | 765 | 37.70% |
| MSFT240607P00350000 | 2024-05-17 3:34PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.12 | 0.00 | - | 102 | 604 | 33.45% |
| MSFT240614P00350000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 0.16 | 0.14 | 0.19 | 0.00 | - | 3 | 78 | 30.86% |
| MSFT240621P00350000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.24 | +0.01 | +4.55% | 35 | 9,360 | 28.57% |
| MSFT240628P00350000 | 2024-05-16 3:53PM EDT | 2024-06-28 | 0.25 | 0.14 | 0.37 | 0.00 | - | 3 | 9 | 27.91% |
| MSFT240719P00350000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 0.51 | 0.30 | 0.54 | +0.02 | +4.08% | 76 | 4,056 | 24.32% |
| MSFT240816P00350000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 1.47 | 1.45 | 1.53 | -0.03 | -2.00% | 22 | 1,420 | 25.05% |
| MSFT240920P00350000 | 2024-05-17 3:00PM EDT | 2024-09-20 | 2.28 | 2.08 | 2.36 | +0.24 | +11.76% | 11 | 3,679 | 23.70% |
| MSFT241018P00350000 | 2024-05-16 3:01PM EDT | 2024-10-18 | 3.06 | 2.97 | 3.15 | +0.22 | +7.75% | 1 | 2,089 | 23.21% |
| MSFT241115P00350000 | 2024-05-17 3:37PM EDT | 2024-11-15 | 4.67 | 4.55 | 4.80 | +0.32 | +7.36% | 24 | 632 | 24.27% |
| MSFT241220P00350000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 6.00 | 5.65 | 5.95 | +0.40 | +7.14% | 77 | 3,092 | 23.89% |
| MSFT250117P00350000 | 2024-05-17 2:22PM EDT | 2025-01-17 | 6.85 | 6.00 | 6.90 | +0.25 | +3.79% | 27 | 6,580 | 23.70% |
| MSFT250321P00350000 | 2024-05-17 1:26PM EDT | 2025-03-21 | 9.12 | 8.50 | 9.70 | +0.52 | +6.05% | 1 | 1,866 | 24.09% |
| MSFT250620P00350000 | 2024-05-17 11:17AM EDT | 2025-06-20 | 12.10 | 11.40 | 12.95 | +0.50 | +4.31% | 2 | 1,998 | 23.94% |
| MSFT250919P00350000 | 2024-05-16 11:58AM EDT | 2025-09-19 | 14.10 | 14.10 | 15.85 | 0.00 | - | 224 | 164 | 23.71% |
| MSFT251219P00350000 | 2024-05-15 1:44PM EDT | 2025-12-19 | 16.80 | 16.65 | 18.60 | 0.00 | - | 8 | 859 | 23.54% |
| MSFT260116P00350000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 18.05 | 17.35 | 19.15 | +0.35 | +1.98% | 2 | 1,585 | 23.33% |
| MSFT260618P00350000 | 2024-05-02 11:55AM EDT | 2026-06-18 | 28.00 | 20.95 | 23.05 | 0.00 | - | 1 | 385 | 22.97% |
| MSFT261218P00350000 | 2024-05-17 2:24PM EDT | 2026-12-18 | 25.81 | 24.55 | 26.10 | +1.31 | +5.35% | 7 | 850 | 22.08% |
© 2024 Yahoo. All rights reserved.