Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00465000 | 2024-05-23 3:22PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 152 | 20.31% |
| MSFT240607C00465000 | 2024-05-24 1:57PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 4 | 298 | 17.82% |
| MSFT240614C00465000 | 2024-05-24 3:53PM EDT | 2024-06-14 | 0.17 | 0.17 | 0.24 | -0.03 | -15.00% | 122 | 332 | 17.60% |
| MSFT240621C00465000 | 2024-05-24 3:46PM EDT | 2024-06-21 | 0.36 | 0.30 | 0.36 | +0.05 | +16.13% | 108 | 2,202 | 16.41% |
| MSFT240628C00465000 | 2024-05-24 2:20PM EDT | 2024-06-28 | 0.56 | 0.54 | 0.75 | 0.00 | - | 31 | 111 | 17.14% |
| MSFT240719C00465000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 2.06 | 1.82 | 2.37 | +0.16 | +8.42% | 159 | 2,093 | 18.59% |
| MSFT240920C00465000 | 2024-05-24 12:36PM EDT | 2024-09-20 | 9.35 | 9.30 | 9.50 | +0.65 | +7.47% | 9 | 872 | 22.40% |
| MSFT241018C00465000 | 2024-05-23 12:47PM EDT | 2024-10-18 | 12.65 | 12.00 | 12.30 | 0.00 | - | 5 | 254 | 23.06% |
| MSFT241115C00465000 | 2024-05-23 3:51PM EDT | 2024-11-15 | 16.00 | 16.50 | 16.95 | 0.00 | - | 28 | 686 | 25.39% |
| MSFT250117C00465000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 21.75 | 21.70 | 22.00 | +0.30 | +1.40% | 3 | 816 | 25.59% |
| MSFT250620C00465000 | 2024-05-22 2:51PM EDT | 2025-06-20 | 35.00 | 35.05 | 36.20 | -0.26 | -0.74% | 7 | 306 | 28.08% |
| MSFT251219C00465000 | 2024-05-20 3:12PM EDT | 2025-12-19 | 48.20 | 49.15 | 50.95 | 0.00 | - | 52 | 544 | 30.07% |
| MSFT260116C00465000 | 2024-05-22 9:38AM EDT | 2026-01-16 | 53.35 | 51.80 | 54.95 | 0.00 | - | 7 | 202 | 31.18% |
| MSFT260618C00465000 | 2024-05-21 12:34PM EDT | 2026-06-18 | 63.30 | 61.70 | 65.10 | 0.00 | - | 2 | 24 | 31.95% |
| MSFT261218C00465000 | 2024-05-21 9:47AM EDT | 2026-12-18 | 70.90 | 72.05 | 76.20 | 0.00 | - | 18 | 82 | 32.72% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00465000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 44.35 | 33.65 | 35.95 | 0.00 | - | 10 | 0 | 42.21% |
| MSFT240614P00465000 | 2024-05-24 9:31AM EDT | 2024-06-14 | 39.00 | 33.40 | 35.75 | +5.85 | +17.65% | 3 | 3 | 23.19% |
| MSFT240621P00465000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 67.22 | 34.15 | 35.55 | 0.00 | - | 100 | 0 | 18.95% |
| MSFT240719P00465000 | 2024-05-24 1:14PM EDT | 2024-07-19 | 35.04 | 34.35 | 35.55 | +1.95 | +5.89% | 1 | 3 | 13.42% |
| MSFT240920P00465000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 61.10 | 37.60 | 38.70 | 0.00 | - | 1 | 2 | 15.14% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 38.80 | 39.95 | 0.00 | - | 29 | 28 | 15.21% |
| MSFT241115P00465000 | 2024-05-20 9:47AM EDT | 2024-11-15 | 45.31 | 41.15 | 42.25 | 0.00 | - | 7 | 8 | 16.40% |
| MSFT250117P00465000 | 2024-05-20 1:02PM EDT | 2025-01-17 | 47.05 | 43.55 | 44.80 | 0.00 | - | 10 | 13 | 16.24% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 24.90% |
| MSFT251219P00465000 | 2024-05-13 1:24PM EDT | 2025-12-19 | 67.15 | 55.00 | 58.80 | 0.00 | - | 2 | 1 | 17.45% |
| MSFT260116P00465000 | 2024-05-14 11:28AM EDT | 2026-01-16 | 67.65 | 57.65 | 60.05 | 0.00 | - | 2 | 34 | 17.62% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 27.48% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.