Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00375000 | 2024-05-15 2:08PM EDT | 2024-05-24 | 45.95 | 44.30 | 47.10 | -2.96 | -6.05% | 1 | 38 | 66.37% |
| MSFT240531C00375000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 45.58 | 44.00 | 47.90 | +2.92 | +6.84% | 5 | 52 | 52.08% |
| MSFT240607C00375000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 44.75 | 44.05 | 48.30 | 0.00 | - | 5 | 47 | 44.43% |
| MSFT240614C00375000 | 2024-05-16 10:44AM EDT | 2024-06-14 | 51.65 | 45.15 | 48.95 | 0.00 | - | 1 | 8 | 41.01% |
| MSFT240621C00375000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 46.50 | 45.50 | 49.55 | -2.73 | -5.55% | 2 | 4,252 | 38.65% |
| MSFT240719C00375000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 50.25 | 49.55 | 51.65 | -2.05 | -3.92% | 3 | 374 | 33.52% |
| MSFT240816C00375000 | 2024-05-17 1:52PM EDT | 2024-08-16 | 53.14 | 53.15 | 54.15 | -2.23 | -4.03% | 39 | 47,033 | 32.12% |
| MSFT240920C00375000 | 2024-05-16 11:27AM EDT | 2024-09-20 | 59.52 | 56.05 | 58.40 | 0.00 | - | 3 | 682 | 32.94% |
| MSFT241018C00375000 | 2024-05-15 2:14PM EDT | 2024-10-18 | 62.42 | 58.75 | 60.75 | 0.00 | - | 2 | 241 | 32.49% |
| MSFT241115C00375000 | 2024-05-17 1:03PM EDT | 2024-11-15 | 62.64 | 62.35 | 64.80 | +15.68 | +33.39% | 1 | 141 | 34.02% |
| MSFT241220C00375000 | 2024-05-16 11:44AM EDT | 2024-12-20 | 65.00 | 65.15 | 66.85 | -3.81 | -5.54% | 4 | 531 | 33.04% |
| MSFT250117C00375000 | 2024-05-17 9:42AM EDT | 2025-01-17 | 68.31 | 67.60 | 69.00 | -1.09 | -1.57% | 2 | 2,212 | 32.93% |
| MSFT250620C00375000 | 2024-05-16 12:57PM EDT | 2025-06-20 | 83.32 | 79.55 | 83.45 | 0.00 | - | 4 | 1,958 | 35.23% |
| MSFT251219C00375000 | 2024-05-13 1:19PM EDT | 2025-12-19 | 89.70 | 91.75 | 94.50 | 0.00 | - | 4 | 518 | 35.07% |
| MSFT260116C00375000 | 2024-05-15 3:30PM EDT | 2026-01-16 | 97.79 | 93.20 | 96.10 | 0.00 | - | 5 | 479 | 35.08% |
| MSFT260618C00375000 | 2024-05-14 11:37AM EDT | 2026-06-18 | 99.88 | 102.05 | 106.40 | 0.00 | - | 2 | 21 | 36.13% |
| MSFT261218C00375000 | 2024-05-15 3:30PM EDT | 2026-12-18 | 115.91 | 111.15 | 115.20 | 0.00 | - | 2 | 4,881 | 36.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00375000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 978 | 1,833 | 36.23% |
| MSFT240531P00375000 | 2024-05-17 2:10PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.36 | -0.03 | -16.67% | 57 | 1,842 | 32.32% |
| MSFT240607P00375000 | 2024-05-17 1:38PM EDT | 2024-06-07 | 0.26 | 0.22 | 0.27 | +0.01 | +4.00% | 9 | 812 | 25.10% |
| MSFT240614P00375000 | 2024-05-17 9:41AM EDT | 2024-06-14 | 0.42 | 0.35 | 0.43 | +0.04 | +10.53% | 2 | 164 | 23.61% |
| MSFT240621P00375000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 0.51 | 0.37 | 0.54 | +0.03 | +6.25% | 76 | 5,853 | 22.07% |
| MSFT240628P00375000 | 2024-05-17 3:28PM EDT | 2024-06-28 | 0.68 | 0.58 | 0.90 | +0.03 | +4.62% | 28 | 570 | 22.47% |
| MSFT240719P00375000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 1.35 | 1.30 | 1.39 | +0.06 | +4.65% | 242 | 2,231 | 20.38% |
| MSFT240816P00375000 | 2024-05-17 2:54PM EDT | 2024-08-16 | 3.45 | 2.93 | 3.50 | +0.11 | +3.29% | 88 | 1,093 | 22.25% |
| MSFT240920P00375000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 4.86 | 4.80 | 5.00 | +0.11 | +2.32% | 26 | 1,907 | 21.47% |
| MSFT241018P00375000 | 2024-05-17 2:06PM EDT | 2024-10-18 | 6.10 | 5.95 | 6.20 | +0.16 | +2.69% | 3 | 687 | 21.12% |
| MSFT241115P00375000 | 2024-05-17 3:20PM EDT | 2024-11-15 | 8.50 | 7.00 | 9.70 | +0.20 | +2.41% | 11 | 538 | 23.60% |
| MSFT241220P00375000 | 2024-05-17 11:59AM EDT | 2024-12-20 | 10.22 | 9.35 | 10.70 | +0.22 | +2.20% | 6 | 1,022 | 22.64% |
| MSFT250117P00375000 | 2024-05-16 3:41PM EDT | 2025-01-17 | 11.45 | 11.00 | 12.25 | +0.38 | +3.43% | 2 | 2,845 | 22.77% |
| MSFT250620P00375000 | 2024-05-17 3:30PM EDT | 2025-06-20 | 17.76 | 17.30 | 19.75 | +0.56 | +3.26% | 202 | 1,346 | 23.11% |
| MSFT251219P00375000 | 2024-05-17 12:25PM EDT | 2025-12-19 | 24.52 | 23.35 | 25.55 | +0.43 | +1.78% | 11 | 240 | 22.37% |
| MSFT260116P00375000 | 2024-05-17 10:50AM EDT | 2026-01-16 | 24.70 | 24.20 | 26.15 | +0.25 | +1.02% | 200 | 483 | 22.17% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 34.85 | 37.50 | 0.00 | - | 300 | 300 | 25.18% |
| MSFT261218P00375000 | 2024-05-15 11:13AM EDT | 2026-12-18 | 33.23 | 32.10 | 34.60 | 0.00 | - | 30 | 195 | 21.39% |
© 2024 Yahoo. All rights reserved.