Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00390000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 40.50 | 39.40 | 41.50 | +3.34 | +8.99% | 47 | 335 | 58.06% |
| MSFT240607C00390000 | 2024-05-24 1:41PM EDT | 2024-06-07 | 41.00 | 40.05 | 42.10 | -0.85 | -2.03% | 2 | 154 | 43.70% |
| MSFT240614C00390000 | 2024-05-24 1:21PM EDT | 2024-06-14 | 41.60 | 40.75 | 43.15 | +3.90 | +10.34% | 7 | 9 | 40.31% |
| MSFT240621C00390000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 42.27 | 41.55 | 43.00 | +3.17 | +8.11% | 43 | 4,708 | 34.11% |
| MSFT240628C00390000 | 2024-05-21 11:46AM EDT | 2024-06-28 | 44.90 | 41.95 | 44.45 | 0.00 | - | 1 | 0 | 35.11% |
| MSFT240719C00390000 | 2024-05-24 3:05PM EDT | 2024-07-19 | 44.95 | 44.45 | 45.25 | +2.55 | +6.01% | 8 | 784 | 29.47% |
| MSFT240816C00390000 | 2024-05-24 3:47PM EDT | 2024-08-16 | 48.80 | 48.50 | 49.20 | -1.30 | -2.59% | 9 | 500 | 30.74% |
| MSFT240920C00390000 | 2024-05-24 1:53PM EDT | 2024-09-20 | 52.25 | 51.80 | 52.35 | +3.08 | +6.26% | 3 | 1,018 | 29.90% |
| MSFT241018C00390000 | 2024-05-24 11:33AM EDT | 2024-10-18 | 54.84 | 54.60 | 55.65 | -0.06 | -0.11% | 6 | 344 | 30.59% |
| MSFT241115C00390000 | 2024-05-20 2:30PM EDT | 2024-11-15 | 55.75 | 58.75 | 59.95 | 0.00 | - | 3 | 96 | 32.31% |
| MSFT241220C00390000 | 2024-05-23 3:01PM EDT | 2024-12-20 | 59.20 | 61.65 | 63.55 | 0.00 | - | 2 | 626 | 32.67% |
| MSFT250117C00390000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 64.27 | 64.20 | 65.35 | +1.99 | +3.20% | 6 | 1,745 | 32.17% |
| MSFT250321C00390000 | 2024-05-24 2:45PM EDT | 2025-03-21 | 70.33 | 69.40 | 71.75 | +2.98 | +4.42% | 4 | 559 | 33.23% |
| MSFT250620C00390000 | 2024-05-23 11:40AM EDT | 2025-06-20 | 79.26 | 76.70 | 79.55 | 0.00 | - | 2 | 1,295 | 33.99% |
| MSFT250919C00390000 | 2024-05-23 11:25AM EDT | 2025-09-19 | 86.05 | 83.95 | 85.85 | 0.00 | - | 2 | 196 | 34.15% |
| MSFT251219C00390000 | 2024-05-23 1:15PM EDT | 2025-12-19 | 91.70 | 89.20 | 92.35 | 0.00 | - | 4 | 579 | 34.65% |
| MSFT260116C00390000 | 2024-05-24 12:06PM EDT | 2026-01-16 | 93.45 | 92.05 | 94.80 | +3.06 | +3.39% | 2 | 333 | 35.06% |
| MSFT260618C00390000 | 2024-05-17 1:08PM EDT | 2026-06-18 | 95.80 | 101.40 | 104.45 | 0.00 | - | 2 | 42 | 35.62% |
| MSFT261218C00390000 | 2024-05-23 1:31PM EDT | 2026-12-18 | 112.00 | 111.05 | 114.45 | 0.00 | - | 4 | 572 | 35.98% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00390000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 538 | 1,449 | 32.23% |
| MSFT240607P00390000 | 2024-05-24 3:38PM EDT | 2024-06-07 | 0.16 | 0.13 | 0.17 | -0.10 | -38.46% | 179 | 671 | 25.98% |
| MSFT240614P00390000 | 2024-05-24 3:00PM EDT | 2024-06-14 | 0.30 | 0.28 | 0.34 | -0.22 | -42.31% | 7 | 767 | 23.54% |
| MSFT240621P00390000 | 2024-05-24 3:07PM EDT | 2024-06-21 | 0.48 | 0.42 | 0.47 | -0.19 | -28.36% | 484 | 4,448 | 21.56% |
| MSFT240628P00390000 | 2024-05-24 1:57PM EDT | 2024-06-28 | 0.67 | 0.61 | 0.71 | -0.25 | -27.17% | 67 | 254 | 20.94% |
| MSFT240719P00390000 | 2024-05-24 3:27PM EDT | 2024-07-19 | 1.57 | 1.11 | 1.58 | -0.39 | -19.90% | 436 | 4,791 | 20.05% |
| MSFT240816P00390000 | 2024-05-24 3:15PM EDT | 2024-08-16 | 4.02 | 3.85 | 4.10 | -0.70 | -14.83% | 145 | 3,650 | 22.11% |
| MSFT240920P00390000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 5.63 | 5.50 | 5.70 | -0.57 | -9.19% | 21 | 3,101 | 21.06% |
| MSFT241018P00390000 | 2024-05-24 3:02PM EDT | 2024-10-18 | 7.10 | 6.80 | 7.05 | -0.52 | -6.82% | 15 | 583 | 20.72% |
| MSFT241115P00390000 | 2024-05-24 1:49PM EDT | 2024-11-15 | 9.70 | 9.45 | 9.80 | -0.35 | -3.48% | 11 | 466 | 22.08% |
| MSFT241220P00390000 | 2024-05-24 2:53PM EDT | 2024-12-20 | 11.16 | 10.95 | 11.40 | +0.30 | +2.76% | 10 | 658 | 21.72% |
| MSFT250117P00390000 | 2024-05-24 1:31PM EDT | 2025-01-17 | 12.30 | 12.15 | 12.55 | -1.30 | -9.56% | 16 | 3,731 | 21.44% |
| MSFT250321P00390000 | 2024-05-24 3:46PM EDT | 2025-03-21 | 15.33 | 15.05 | 16.40 | -0.77 | -4.78% | 1 | 684 | 22.06% |
| MSFT250620P00390000 | 2024-05-22 11:24AM EDT | 2025-06-20 | 18.80 | 18.70 | 19.55 | 0.00 | - | 6 | 643 | 21.41% |
| MSFT250919P00390000 | 2024-05-16 10:49AM EDT | 2025-09-19 | 25.12 | 22.10 | 23.20 | 0.00 | - | 83 | 54 | 21.42% |
| MSFT251219P00390000 | 2024-05-14 9:42AM EDT | 2025-12-19 | 25.70 | 25.10 | 26.60 | -4.91 | -16.04% | 3 | 346 | 21.45% |
| MSFT260116P00390000 | 2024-05-21 10:34AM EDT | 2026-01-16 | 28.35 | 25.05 | 27.25 | 0.00 | - | 6 | 812 | 21.28% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 37.80 | 30.05 | 32.55 | 0.00 | - | 1 | 11 | 21.42% |
| MSFT261218P00390000 | 2024-05-20 3:56PM EDT | 2026-12-18 | 36.62 | 34.00 | 37.30 | 0.00 | - | 1 | 200 | 21.14% |
© 2024 Yahoo. All rights reserved.