Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00425000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 6.70 | 6.55 | 6.80 | +1.34 | +25.00% | 5,488 | 3,392 | 16.71% |
| MSFT240607C00425000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 8.23 | 7.85 | 9.70 | +1.08 | +15.10% | 457 | 1,359 | 21.16% |
| MSFT240614C00425000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 10.22 | 9.25 | 10.55 | +1.23 | +13.68% | 297 | 606 | 19.27% |
| MSFT240621C00425000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 11.45 | 11.45 | 11.70 | +1.07 | +10.31% | 1,261 | 9,959 | 19.14% |
| MSFT240628C00425000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 12.75 | 12.65 | 13.30 | +1.52 | +13.54% | 63 | 366 | 20.20% |
| MSFT240719C00425000 | 2024-05-24 3:27PM EDT | 2024-07-19 | 16.55 | 16.60 | 16.85 | +1.66 | +11.15% | 1,085 | 4,285 | 21.33% |
| MSFT240816C00425000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 22.57 | 22.70 | 23.05 | +1.32 | +6.21% | 104 | 2,253 | 25.05% |
| MSFT240920C00425000 | 2024-05-24 3:29PM EDT | 2024-09-20 | 26.80 | 26.80 | 27.20 | +1.90 | +7.63% | 99 | 2,509 | 25.31% |
| MSFT241018C00425000 | 2024-05-24 2:00PM EDT | 2024-10-18 | 30.65 | 30.10 | 30.50 | +2.33 | +8.23% | 133 | 473 | 25.83% |
| MSFT241115C00425000 | 2024-05-24 9:30AM EDT | 2024-11-15 | 33.75 | 35.20 | 36.00 | -2.25 | -6.25% | 1 | 534 | 28.36% |
| MSFT241220C00425000 | 2024-05-24 3:16PM EDT | 2024-12-20 | 38.70 | 38.25 | 39.00 | +1.60 | +4.31% | 51 | 1,196 | 28.21% |
| MSFT250117C00425000 | 2024-05-24 2:54PM EDT | 2025-01-17 | 41.52 | 41.25 | 41.75 | +2.02 | +5.11% | 36 | 1,442 | 28.51% |
| MSFT250620C00425000 | 2024-05-24 3:17PM EDT | 2025-06-20 | 55.77 | 55.30 | 56.60 | +2.45 | +4.59% | 17 | 910 | 30.69% |
| MSFT251219C00425000 | 2024-05-24 12:21PM EDT | 2025-12-19 | 70.85 | 68.90 | 71.35 | -1.76 | -2.42% | 1 | 481 | 32.37% |
| MSFT260116C00425000 | 2024-05-24 2:25PM EDT | 2026-01-16 | 73.43 | 71.50 | 74.10 | +2.50 | +3.52% | 3 | 3,631 | 32.89% |
| MSFT260618C00425000 | 2024-05-23 12:50PM EDT | 2026-06-18 | 83.75 | 81.45 | 85.30 | +0.04 | +0.05% | 3 | 434 | 34.05% |
| MSFT261218C00425000 | 2024-05-24 12:36PM EDT | 2026-12-18 | 94.00 | 91.60 | 95.30 | +3.15 | +3.47% | 10 | 1,071 | 34.33% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00425000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.24 | 1.20 | 1.33 | -1.66 | -57.24% | 4,230 | 2,486 | 15.03% |
| MSFT240607P00425000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 2.81 | 2.62 | 2.80 | -1.64 | -36.85% | 915 | 404 | 15.41% |
| MSFT240614P00425000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 4.10 | 3.95 | 4.15 | -1.74 | -29.79% | 302 | 279 | 16.03% |
| MSFT240621P00425000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 4.95 | 4.70 | 4.90 | -1.75 | -26.12% | 752 | 3,584 | 15.50% |
| MSFT240628P00425000 | 2024-05-24 2:21PM EDT | 2024-06-28 | 5.95 | 4.70 | 5.80 | -1.45 | -19.59% | 48 | 172 | 15.60% |
| MSFT240719P00425000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 8.18 | 7.95 | 8.20 | -1.47 | -15.23% | 386 | 7,263 | 15.99% |
| MSFT240816P00425000 | 2024-05-24 3:51PM EDT | 2024-08-16 | 13.00 | 12.75 | 12.95 | -1.90 | -12.75% | 137 | 3,308 | 18.94% |
| MSFT240920P00425000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 15.50 | 15.10 | 15.35 | -1.85 | -10.66% | 28 | 1,645 | 18.38% |
| MSFT241018P00425000 | 2024-05-24 11:12AM EDT | 2024-10-18 | 17.20 | 16.80 | 17.10 | -1.10 | -6.01% | 28 | 613 | 18.16% |
| MSFT241115P00425000 | 2024-05-24 10:10AM EDT | 2024-11-15 | 20.50 | 20.25 | 20.55 | -1.40 | -6.39% | 2 | 463 | 19.58% |
| MSFT241220P00425000 | 2024-05-24 2:53PM EDT | 2024-12-20 | 22.23 | 22.10 | 24.45 | -1.97 | -8.14% | 35 | 1,656 | 20.91% |
| MSFT250117P00425000 | 2024-05-24 3:32PM EDT | 2025-01-17 | 23.55 | 23.30 | 23.75 | -1.60 | -6.36% | 18 | 1,332 | 19.13% |
| MSFT250620P00425000 | 2024-05-24 10:17AM EDT | 2025-06-20 | 32.80 | 30.60 | 31.60 | -0.35 | -1.06% | 1 | 1,163 | 19.37% |
| MSFT251219P00425000 | 2024-05-20 3:29PM EDT | 2025-12-19 | 41.20 | 37.65 | 39.10 | 0.00 | - | 193 | 218 | 19.54% |
| MSFT260116P00425000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 39.05 | 38.65 | 40.40 | 0.00 | - | 24 | 3,050 | 19.68% |
| MSFT260618P00425000 | 2024-05-21 2:56PM EDT | 2026-06-18 | 44.95 | 43.00 | 45.85 | 0.00 | - | 2 | 46 | 19.82% |
| MSFT261218P00425000 | 2024-05-22 2:00PM EDT | 2026-12-18 | 48.85 | 46.95 | 50.40 | 0.00 | - | 2 | 74 | 19.47% |
© 2024 Yahoo. All rights reserved.