Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00360000 | 2024-05-22 3:01PM EDT | 2024-05-31 | 70.32 | 69.30 | 71.60 | +1.50 | +2.18% | 2 | 146 | 69.14% |
| MSFT240607C00360000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 61.50 | 69.85 | 71.90 | 0.00 | - | 2 | 14 | 54.93% |
| MSFT240614C00360000 | 2024-05-07 3:24PM EDT | 2024-06-14 | 52.03 | 70.55 | 72.25 | 0.00 | - | - | 4 | 56.13% |
| MSFT240621C00360000 | 2024-05-24 10:55AM EDT | 2024-06-21 | 71.08 | 71.15 | 72.40 | +2.43 | +3.54% | 2 | 4,700 | 49.17% |
| MSFT240719C00360000 | 2024-05-22 12:07PM EDT | 2024-07-19 | 74.65 | 73.15 | 74.35 | 0.00 | - | 1 | 172 | 41.16% |
| MSFT240816C00360000 | 2024-05-21 10:22AM EDT | 2024-08-16 | 75.00 | 75.40 | 76.70 | 0.00 | - | 1 | 314 | 38.88% |
| MSFT240920C00360000 | 2024-05-22 10:07AM EDT | 2024-09-20 | 79.62 | 77.80 | 78.65 | 0.00 | - | 16 | 535 | 35.94% |
| MSFT241018C00360000 | 2024-05-22 11:56AM EDT | 2024-10-18 | 81.03 | 80.05 | 82.35 | 0.00 | - | 1 | 194 | 37.50% |
| MSFT241115C00360000 | 2024-05-24 3:02PM EDT | 2024-11-15 | 83.50 | 83.25 | 84.50 | -3.03 | -3.50% | 1 | 123 | 36.95% |
| MSFT241220C00360000 | 2024-05-22 1:45PM EDT | 2024-12-20 | 85.48 | 85.65 | 86.65 | 0.00 | - | 5 | 1,296 | 36.00% |
| MSFT250117C00360000 | 2024-05-24 10:52AM EDT | 2025-01-17 | 86.15 | 87.70 | 88.70 | -2.85 | -3.20% | 2 | 2,521 | 35.81% |
| MSFT250321C00360000 | 2024-05-24 9:34AM EDT | 2025-03-21 | 89.16 | 91.80 | 94.90 | -0.74 | -0.82% | 1 | 201 | 37.02% |
| MSFT250620C00360000 | 2024-05-24 10:44AM EDT | 2025-06-20 | 96.85 | 98.05 | 101.45 | -3.15 | -3.15% | 1 | 959 | 37.06% |
| MSFT250919C00360000 | 2024-05-23 11:25AM EDT | 2025-09-19 | 106.95 | 104.00 | 106.60 | 0.00 | - | 2 | 35 | 36.59% |
| MSFT251219C00360000 | 2024-05-22 10:58AM EDT | 2025-12-19 | 113.05 | 109.00 | 113.55 | 0.00 | - | 2 | 2,538 | 37.48% |
| MSFT260116C00360000 | 2024-05-24 10:39AM EDT | 2026-01-16 | 111.25 | 112.00 | 115.20 | +1.52 | +1.39% | 4 | 237 | 37.50% |
| MSFT260618C00360000 | 2024-05-13 1:10PM EDT | 2026-06-18 | 108.78 | 119.50 | 123.70 | 0.00 | - | 2 | 8 | 37.61% |
| MSFT261218C00360000 | 2024-05-20 10:56AM EDT | 2026-12-18 | 131.26 | 129.00 | 132.55 | +5.26 | +4.17% | 1 | 8,933 | 37.59% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00360000 | 2024-05-24 3:47PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 176 | 701 | 46.88% |
| MSFT240607P00360000 | 2024-05-24 12:06PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 7 | 167 | 38.09% |
| MSFT240614P00360000 | 2024-05-24 11:36AM EDT | 2024-06-14 | 0.08 | 0.08 | 0.11 | -0.05 | -38.46% | 3 | 74 | 33.01% |
| MSFT240621P00360000 | 2024-05-24 1:42PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 22 | 6,710 | 29.88% |
| MSFT240628P00360000 | 2024-05-24 2:31PM EDT | 2024-06-28 | 0.18 | 0.12 | 0.25 | -0.02 | -10.00% | 10 | 36 | 28.39% |
| MSFT240719P00360000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 0.44 | 0.30 | 0.45 | -0.09 | -16.98% | 10 | 2,509 | 24.56% |
| MSFT240816P00360000 | 2024-05-24 10:07AM EDT | 2024-08-16 | 1.45 | 1.38 | 1.48 | -0.32 | -18.08% | 13 | 1,889 | 25.35% |
| MSFT240920P00360000 | 2024-05-24 9:34AM EDT | 2024-09-20 | 2.70 | 2.17 | 2.33 | +0.13 | +5.06% | 3 | 4,340 | 23.77% |
| MSFT241018P00360000 | 2024-05-24 3:41PM EDT | 2024-10-18 | 3.07 | 3.00 | 3.20 | +0.07 | +2.33% | 17 | 1,254 | 23.32% |
| MSFT241115P00360000 | 2024-05-24 9:44AM EDT | 2024-11-15 | 5.30 | 4.55 | 4.85 | +0.22 | +4.33% | 4 | 358 | 24.26% |
| MSFT241220P00360000 | 2024-05-24 2:08PM EDT | 2024-12-20 | 5.75 | 5.75 | 5.95 | -0.82 | -12.48% | 1 | 1,557 | 23.71% |
| MSFT250117P00360000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 6.65 | 6.50 | 6.85 | -0.05 | -0.75% | 49 | 2,113 | 23.41% |
| MSFT250321P00360000 | 2024-05-24 1:21PM EDT | 2025-03-21 | 8.90 | 8.70 | 9.20 | -0.20 | -2.20% | 95 | 802 | 23.28% |
| MSFT250620P00360000 | 2024-05-23 2:03PM EDT | 2025-06-20 | 12.55 | 11.65 | 12.40 | 0.00 | - | 1 | 875 | 23.11% |
| MSFT250919P00360000 | 2024-05-23 3:31PM EDT | 2025-09-19 | 14.95 | 14.45 | 15.55 | 0.00 | - | 4 | 101 | 23.07% |
| MSFT251219P00360000 | 2024-05-20 12:08PM EDT | 2025-12-19 | 19.00 | 16.95 | 18.40 | 0.00 | - | 44 | 279 | 22.97% |
| MSFT260116P00360000 | 2024-05-23 11:38AM EDT | 2026-01-16 | 18.05 | 17.85 | 19.05 | 0.00 | - | 17 | 332 | 22.82% |
| MSFT260618P00360000 | 2024-05-23 2:57PM EDT | 2026-06-18 | 22.81 | 21.35 | 23.35 | 0.00 | - | 1 | 8 | 22.65% |
| MSFT261218P00360000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 31.13 | 24.85 | 27.95 | 0.00 | - | 3 | 161 | 22.45% |
© 2024 Yahoo. All rights reserved.