Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00440000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.40 | 0.36 | 0.40 | -0.09 | -18.37% | 2,738 | 3,699 | 14.14% |
| MSFT240607C00440000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 1.59 | 1.59 | 1.80 | +0.06 | +3.92% | 1,524 | 1,078 | 16.30% |
| MSFT240614C00440000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 3.04 | 2.79 | 3.35 | +0.32 | +11.76% | 276 | 1,039 | 17.79% |
| MSFT240621C00440000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 4.00 | 3.95 | 4.15 | +0.39 | +10.80% | 1,403 | 32,802 | 17.25% |
| MSFT240628C00440000 | 2024-05-24 3:40PM EDT | 2024-06-28 | 5.23 | 4.00 | 6.40 | +0.73 | +16.22% | 132 | 762 | 20.01% |
| MSFT240719C00440000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 8.64 | 8.60 | 8.85 | +0.64 | +8.00% | 366 | 6,285 | 19.58% |
| MSFT240816C00440000 | 2024-05-24 3:30PM EDT | 2024-08-16 | 14.75 | 14.80 | 15.00 | +0.75 | +5.36% | 97 | 3,921 | 23.60% |
| MSFT240920C00440000 | 2024-05-24 3:47PM EDT | 2024-09-20 | 18.85 | 18.80 | 19.05 | +1.26 | +7.16% | 81 | 2,113 | 23.97% |
| MSFT241018C00440000 | 2024-05-24 3:38PM EDT | 2024-10-18 | 22.39 | 22.05 | 22.30 | +1.19 | +5.61% | 83 | 311 | 24.56% |
| MSFT241115C00440000 | 2024-05-24 2:13PM EDT | 2024-11-15 | 27.70 | 26.20 | 27.70 | +1.65 | +6.33% | 58 | 361 | 27.05% |
| MSFT241220C00440000 | 2024-05-24 2:41PM EDT | 2024-12-20 | 30.62 | 30.35 | 31.60 | +1.72 | +5.95% | 6 | 2,724 | 27.69% |
| MSFT250117C00440000 | 2024-05-24 12:49PM EDT | 2025-01-17 | 32.83 | 32.85 | 33.85 | +1.03 | +3.24% | 64 | 2,646 | 27.63% |
| MSFT250321C00440000 | 2024-05-24 1:03PM EDT | 2025-03-21 | 39.50 | 38.70 | 40.10 | +1.60 | +4.22% | 72 | 576 | 28.57% |
| MSFT250620C00440000 | 2024-05-24 10:15AM EDT | 2025-06-20 | 45.45 | 47.10 | 48.25 | -2.60 | -5.41% | 15 | 982 | 29.62% |
| MSFT250919C00440000 | 2024-05-23 3:28PM EDT | 2025-09-19 | 53.29 | 54.60 | 56.60 | 0.00 | - | 3 | 54 | 30.93% |
| MSFT251219C00440000 | 2024-05-23 9:47AM EDT | 2025-12-19 | 63.12 | 61.00 | 63.60 | 0.00 | - | 10 | 908 | 31.65% |
| MSFT260116C00440000 | 2024-05-23 12:45PM EDT | 2026-01-16 | 66.00 | 63.45 | 66.60 | 0.00 | - | 11 | 847 | 32.28% |
| MSFT260618C00440000 | 2024-05-24 12:50PM EDT | 2026-06-18 | 74.30 | 73.50 | 76.90 | -0.40 | -0.54% | 1 | 18 | 33.06% |
| MSFT261218C00440000 | 2024-05-23 1:36PM EDT | 2026-12-18 | 85.12 | 84.00 | 88.15 | 0.00 | - | 6 | 208 | 33.83% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00440000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 10.40 | 9.85 | 10.40 | -0.68 | -6.14% | 157 | 302 | 15.59% |
| MSFT240607P00440000 | 2024-05-24 3:42PM EDT | 2024-06-07 | 11.09 | 10.10 | 12.35 | -3.73 | -25.17% | 5 | 11 | 19.03% |
| MSFT240614P00440000 | 2024-05-24 11:37AM EDT | 2024-06-14 | 12.71 | 11.55 | 12.10 | -2.29 | -15.27% | 1 | 23 | 14.59% |
| MSFT240621P00440000 | 2024-05-24 3:03PM EDT | 2024-06-21 | 12.88 | 12.30 | 12.60 | -1.84 | -12.50% | 33 | 285 | 13.85% |
| MSFT240719P00440000 | 2024-05-24 2:44PM EDT | 2024-07-19 | 15.15 | 15.10 | 15.40 | +0.60 | +4.12% | 51 | 390 | 14.40% |
| MSFT240816P00440000 | 2024-05-24 3:24PM EDT | 2024-08-16 | 20.11 | 19.75 | 20.00 | -1.04 | -4.92% | 22 | 305 | 17.60% |
| MSFT240920P00440000 | 2024-05-23 3:37PM EDT | 2024-09-20 | 24.50 | 22.05 | 22.35 | 0.00 | - | 25 | 1,061 | 17.22% |
| MSFT241018P00440000 | 2024-05-23 9:38AM EDT | 2024-10-18 | 23.95 | 23.70 | 24.05 | +1.10 | +4.81% | 3 | 116 | 17.07% |
| MSFT241115P00440000 | 2024-05-24 2:13PM EDT | 2024-11-15 | 26.90 | 26.90 | 28.40 | -2.30 | -7.88% | 11 | 143 | 19.34% |
| MSFT241220P00440000 | 2024-05-23 3:06PM EDT | 2024-12-20 | 29.10 | 28.85 | 29.95 | -2.35 | -7.47% | 1 | 763 | 18.85% |
| MSFT250117P00440000 | 2024-05-22 3:57PM EDT | 2025-01-17 | 32.75 | 30.05 | 31.20 | +2.20 | +7.20% | 1 | 747 | 18.61% |
| MSFT250321P00440000 | 2024-05-21 3:45PM EDT | 2025-03-21 | 33.63 | 33.30 | 34.05 | -0.37 | -1.09% | 1 | 54 | 18.38% |
| MSFT250620P00440000 | 2024-05-24 2:14PM EDT | 2025-06-20 | 37.38 | 35.00 | 38.55 | -0.63 | -1.66% | 1 | 278 | 18.64% |
| MSFT250919P00440000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 44.27 | 41.10 | 42.80 | 0.00 | - | 1 | 18 | 18.94% |
| MSFT251219P00440000 | 2024-05-22 10:34AM EDT | 2025-12-19 | 44.85 | 42.50 | 45.90 | 0.00 | - | 5 | 102 | 18.82% |
| MSFT260116P00440000 | 2024-05-23 2:52PM EDT | 2026-01-16 | 48.00 | 45.05 | 47.40 | 0.00 | - | 2 | 183 | 19.06% |
| MSFT260618P00440000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 55.35 | 49.60 | 52.30 | 0.00 | - | 40 | 141 | 19.01% |
| MSFT261218P00440000 | 2024-05-23 9:50AM EDT | 2026-12-18 | 55.25 | 53.50 | 57.00 | 0.00 | - | 1 | 136 | 18.77% |
© 2024 Yahoo. All rights reserved.