Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00380000 | 2024-05-16 2:46PM EDT | 2024-05-24 | 40.10 | 39.75 | 42.25 | -1.65 | -3.95% | 3 | 65 | 62.01% |
| MSFT240531C00380000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 41.10 | 39.00 | 42.70 | -0.90 | -2.14% | 2 | 92 | 46.59% |
| MSFT240607C00380000 | 2024-05-17 10:22AM EDT | 2024-06-07 | 41.59 | 39.60 | 43.35 | -4.51 | -9.78% | 2 | 60 | 41.03% |
| MSFT240614C00380000 | 2024-05-15 12:57PM EDT | 2024-06-14 | 43.79 | 40.00 | 44.00 | 0.00 | - | 2 | 7 | 37.93% |
| MSFT240621C00380000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 42.64 | 41.25 | 43.80 | -2.11 | -4.72% | 32 | 4,804 | 33.28% |
| MSFT240628C00380000 | 2024-05-15 9:31AM EDT | 2024-06-28 | 41.80 | 42.70 | 45.20 | 0.00 | - | 2 | 0 | 34.33% |
| MSFT240719C00380000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 45.37 | 44.85 | 47.45 | -3.03 | -6.26% | 1,505 | 507 | 32.71% |
| MSFT240816C00380000 | 2024-05-17 1:14PM EDT | 2024-08-16 | 48.41 | 48.70 | 49.70 | -4.54 | -8.57% | 108 | 571 | 30.82% |
| MSFT240920C00380000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 51.47 | 51.95 | 53.10 | -4.53 | -8.09% | 2 | 2,681 | 30.56% |
| MSFT241018C00380000 | 2024-05-16 9:53AM EDT | 2024-10-18 | 58.75 | 54.70 | 56.60 | 0.00 | - | 1 | 128 | 31.54% |
| MSFT241115C00380000 | 2024-05-14 3:19PM EDT | 2024-11-15 | 57.13 | 58.50 | 60.00 | 0.00 | - | 280 | 315 | 32.40% |
| MSFT241220C00380000 | 2024-05-17 3:48PM EDT | 2024-12-20 | 62.05 | 61.00 | 63.20 | -1.60 | -2.51% | 1 | 1,262 | 32.53% |
| MSFT250117C00380000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 64.10 | 64.00 | 66.25 | -3.32 | -4.92% | 2 | 1,542 | 33.15% |
| MSFT250321C00380000 | 2024-05-17 10:35AM EDT | 2025-03-21 | 70.45 | 68.40 | 71.35 | -0.75 | -1.05% | 95 | 107 | 33.30% |
| MSFT250620C00380000 | 2024-05-17 3:23PM EDT | 2025-06-20 | 77.83 | 75.50 | 80.00 | -3.17 | -3.91% | 4 | 3,219 | 34.77% |
| MSFT250919C00380000 | 2024-05-14 3:16PM EDT | 2025-09-19 | 83.55 | 82.65 | 84.90 | +1.90 | +2.33% | 6 | 115 | 34.17% |
| MSFT251219C00380000 | 2024-05-17 3:14PM EDT | 2025-12-19 | 89.95 | 88.60 | 91.10 | -0.75 | -0.83% | 7 | 3,008 | 34.62% |
| MSFT260116C00380000 | 2024-05-17 11:09AM EDT | 2026-01-16 | 91.70 | 90.00 | 94.15 | -0.80 | -0.86% | 9 | 768 | 35.37% |
| MSFT260618C00380000 | 2024-05-17 11:04AM EDT | 2026-06-18 | 100.20 | 99.00 | 104.00 | +15.20 | +17.88% | 2 | 51 | 36.12% |
| MSFT261218C00380000 | 2024-05-17 10:24AM EDT | 2026-12-18 | 110.25 | 108.50 | 112.85 | -2.13 | -1.90% | 2 | 4,634 | 36.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00380000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 181 | 2,147 | 33.01% |
| MSFT240531P00380000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.20 | -0.03 | -14.29% | 45 | 928 | 26.34% |
| MSFT240607P00380000 | 2024-05-17 3:13PM EDT | 2024-06-07 | 0.31 | 0.27 | 0.33 | +0.01 | +3.33% | 163 | 1,186 | 23.44% |
| MSFT240614P00380000 | 2024-05-17 2:57PM EDT | 2024-06-14 | 0.51 | 0.45 | 0.53 | +0.04 | +8.51% | 467 | 566 | 22.24% |
| MSFT240621P00380000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.66 | 0.41 | 0.66 | +0.02 | +3.13% | 273 | 6,973 | 20.84% |
| MSFT240628P00380000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 0.86 | 0.78 | 0.97 | -0.02 | -2.27% | 67 | 213 | 20.76% |
| MSFT240719P00380000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.67 | 1.63 | 1.80 | -0.04 | -2.34% | 1,554 | 2,333 | 19.93% |
| MSFT240816P00380000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 4.00 | 3.55 | 4.10 | +0.04 | +1.01% | 79 | 1,251 | 21.66% |
| MSFT240920P00380000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 5.64 | 5.55 | 5.80 | +0.07 | +1.26% | 5 | 2,150 | 21.06% |
| MSFT241018P00380000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 6.90 | 4.90 | 7.10 | +0.15 | +2.22% | 24 | 679 | 20.75% |
| MSFT241115P00380000 | 2024-05-17 12:43PM EDT | 2024-11-15 | 9.80 | 8.40 | 10.75 | +0.40 | +4.26% | 266 | 742 | 23.18% |
| MSFT241220P00380000 | 2024-05-17 11:00AM EDT | 2024-12-20 | 11.40 | 10.55 | 12.00 | +1.15 | +11.22% | 5 | 1,032 | 22.45% |
| MSFT250117P00380000 | 2024-05-17 1:07PM EDT | 2025-01-17 | 12.30 | 12.20 | 12.75 | +0.05 | +0.41% | 3 | 2,128 | 21.81% |
| MSFT250321P00380000 | 2024-05-17 3:36PM EDT | 2025-03-21 | 15.30 | 15.05 | 16.15 | +0.42 | +2.82% | 402 | 2,081 | 22.13% |
| MSFT250620P00380000 | 2024-05-17 1:13PM EDT | 2025-06-20 | 19.35 | 18.85 | 20.30 | +0.60 | +3.20% | 218 | 642 | 22.24% |
| MSFT250919P00380000 | 2024-05-16 9:53AM EDT | 2025-09-19 | 21.85 | 21.75 | 23.85 | 0.00 | - | 116 | 65 | 22.18% |
| MSFT251219P00380000 | 2024-05-17 12:41PM EDT | 2025-12-19 | 26.85 | 24.90 | 27.10 | -0.75 | -2.72% | 50 | 617 | 22.12% |
| MSFT260116P00380000 | 2024-05-17 10:49AM EDT | 2026-01-16 | 26.20 | 25.70 | 27.70 | +0.20 | +0.77% | 200 | 1,494 | 21.92% |
| MSFT260618P00380000 | 2024-05-13 1:23PM EDT | 2026-06-18 | 32.49 | 29.85 | 32.05 | 0.00 | - | 8 | 71 | 21.62% |
| MSFT261218P00380000 | 2024-05-09 11:29AM EDT | 2026-12-18 | 37.40 | 33.80 | 36.40 | 0.00 | - | 1 | 78 | 21.22% |
© 2024 Yahoo. All rights reserved.