Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00410000 | 2024-05-24 3:47PM EDT | 2024-05-31 | 20.55 | 20.20 | 21.50 | +2.85 | +16.10% | 111 | 684 | 32.15% |
| MSFT240607C00410000 | 2024-05-24 3:38PM EDT | 2024-06-07 | 21.54 | 20.95 | 22.00 | +3.04 | +16.43% | 58 | 1,043 | 25.29% |
| MSFT240614C00410000 | 2024-05-24 3:10PM EDT | 2024-06-14 | 22.31 | 22.20 | 22.95 | +2.31 | +11.55% | 36 | 306 | 24.18% |
| MSFT240621C00410000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 22.87 | 23.15 | 23.60 | +2.07 | +9.95% | 146 | 20,797 | 22.86% |
| MSFT240628C00410000 | 2024-05-23 12:26PM EDT | 2024-06-28 | 20.00 | 23.95 | 25.05 | -6.02 | -23.14% | 1 | 78 | 24.02% |
| MSFT240719C00410000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 27.60 | 27.30 | 27.90 | +2.11 | +8.28% | 281 | 9,918 | 24.10% |
| MSFT240816C00410000 | 2024-05-24 3:25PM EDT | 2024-08-16 | 32.74 | 32.65 | 33.45 | +2.39 | +7.87% | 507 | 2,096 | 27.27% |
| MSFT240920C00410000 | 2024-05-24 12:08PM EDT | 2024-09-20 | 37.00 | 36.55 | 37.45 | +2.20 | +6.32% | 3 | 1,612 | 27.34% |
| MSFT241018C00410000 | 2024-05-23 2:13PM EDT | 2024-10-18 | 38.63 | 39.80 | 40.65 | 0.00 | - | 9 | 370 | 27.75% |
| MSFT241115C00410000 | 2024-05-23 2:28PM EDT | 2024-11-15 | 43.20 | 44.55 | 45.55 | -0.25 | -0.58% | 6 | 293 | 29.81% |
| MSFT241220C00410000 | 2024-05-24 2:49PM EDT | 2024-12-20 | 48.19 | 47.80 | 48.60 | +0.17 | +0.35% | 12 | 2,167 | 29.69% |
| MSFT250117C00410000 | 2024-05-24 2:54PM EDT | 2025-01-17 | 50.80 | 50.50 | 51.30 | +2.80 | +5.83% | 11 | 6,229 | 29.94% |
| MSFT250321C00410000 | 2024-05-23 11:50AM EDT | 2025-03-21 | 57.96 | 56.00 | 57.35 | 0.00 | - | 12 | 320 | 30.70% |
| MSFT250620C00410000 | 2024-05-24 2:49PM EDT | 2025-06-20 | 64.63 | 62.50 | 65.85 | +2.68 | +4.33% | 22 | 2,874 | 31.91% |
| MSFT250919C00410000 | 2024-05-24 3:35PM EDT | 2025-09-19 | 72.11 | 71.45 | 73.10 | -0.64 | -0.88% | 2 | 139 | 32.60% |
| MSFT251219C00410000 | 2024-05-23 3:51PM EDT | 2025-12-19 | 76.50 | 77.30 | 80.40 | -1.15 | -1.48% | 10 | 1,481 | 33.48% |
| MSFT260116C00410000 | 2024-05-24 11:50AM EDT | 2026-01-16 | 81.50 | 80.00 | 82.05 | +1.82 | +2.28% | 8 | 2,153 | 33.48% |
| MSFT260618C00410000 | 2024-05-24 3:24PM EDT | 2026-06-18 | 89.45 | 89.05 | 92.80 | +0.04 | +0.04% | 7 | 82 | 34.50% |
| MSFT261218C00410000 | 2024-05-23 12:55PM EDT | 2026-12-18 | 101.98 | 99.55 | 104.00 | 0.00 | - | 10 | 656 | 35.29% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00410000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.17 | -0.28 | -62.22% | 893 | 1,259 | 19.48% |
| MSFT240607P00410000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.55 | 0.50 | 0.55 | -0.52 | -48.60% | 200 | 641 | 17.69% |
| MSFT240614P00410000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 1.10 | 0.59 | 1.15 | -0.80 | -42.11% | 194 | 584 | 17.70% |
| MSFT240621P00410000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 1.60 | 1.53 | 2.11 | -0.80 | -33.33% | 313 | 5,423 | 18.81% |
| MSFT240628P00410000 | 2024-05-24 3:02PM EDT | 2024-06-28 | 2.15 | 2.00 | 2.21 | -0.95 | -30.65% | 44 | 242 | 17.12% |
| MSFT240719P00410000 | 2024-05-24 3:42PM EDT | 2024-07-19 | 4.10 | 3.90 | 4.10 | -1.00 | -19.61% | 234 | 2,802 | 17.48% |
| MSFT240816P00410000 | 2024-05-24 3:42PM EDT | 2024-08-16 | 8.02 | 7.85 | 8.05 | -1.33 | -14.22% | 48 | 3,184 | 20.13% |
| MSFT240920P00410000 | 2024-05-24 2:17PM EDT | 2024-09-20 | 9.80 | 9.90 | 10.20 | -1.75 | -15.15% | 35 | 1,524 | 19.42% |
| MSFT241018P00410000 | 2024-05-24 3:30PM EDT | 2024-10-18 | 11.90 | 11.60 | 11.90 | -0.57 | -4.57% | 66 | 1,787 | 19.22% |
| MSFT241115P00410000 | 2024-05-24 1:07PM EDT | 2024-11-15 | 15.02 | 14.80 | 15.15 | -1.08 | -6.71% | 64 | 1,733 | 20.62% |
| MSFT241220P00410000 | 2024-05-24 11:47AM EDT | 2024-12-20 | 16.93 | 16.60 | 17.00 | +0.71 | +4.38% | 2 | 1,470 | 20.36% |
| MSFT250117P00410000 | 2024-05-24 3:03PM EDT | 2025-01-17 | 18.40 | 17.80 | 18.25 | -0.91 | -4.71% | 10 | 2,110 | 20.10% |
| MSFT250321P00410000 | 2024-05-24 1:29PM EDT | 2025-03-21 | 21.11 | 21.10 | 21.85 | +0.21 | +1.00% | 2 | 446 | 20.34% |
| MSFT250620P00410000 | 2024-05-22 9:33AM EDT | 2025-06-20 | 25.30 | 23.65 | 25.90 | 0.00 | - | 2 | 253 | 20.24% |
| MSFT250919P00410000 | 2024-05-16 10:03AM EDT | 2025-09-19 | 32.55 | 28.60 | 30.45 | 0.00 | - | 65 | 49 | 20.67% |
| MSFT251219P00410000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 33.70 | 31.20 | 33.75 | -1.75 | -4.94% | 1 | 483 | 20.57% |
| MSFT260116P00410000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 33.25 | 32.80 | 34.40 | 0.00 | - | 11 | 205 | 20.40% |
| MSFT260618P00410000 | 2024-05-23 12:13PM EDT | 2026-06-18 | 37.85 | 36.20 | 40.50 | 0.00 | - | 2 | 25 | 20.82% |
| MSFT261218P00410000 | 2024-05-23 11:08AM EDT | 2026-12-18 | 41.72 | 40.90 | 44.50 | 0.00 | - | 2 | 59 | 20.20% |
© 2024 Yahoo. All rights reserved.