Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00470000 | 2024-05-21 3:20PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 193 | 26.17% |
| MSFT240607C00470000 | 2024-05-24 10:09AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3 | 233 | 19.24% |
| MSFT240614C00470000 | 2024-05-24 2:58PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.12 | 0.00 | - | 17 | 158 | 17.97% |
| MSFT240621C00470000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.22 | -0.02 | -8.70% | 178 | 5,706 | 16.99% |
| MSFT240628C00470000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 0.36 | 0.27 | 0.46 | -0.07 | -16.28% | 25 | 65 | 17.31% |
| MSFT240719C00470000 | 2024-05-24 3:27PM EDT | 2024-07-19 | 1.52 | 1.47 | 1.53 | +0.16 | +11.76% | 148 | 3,258 | 17.99% |
| MSFT240816C00470000 | 2024-05-24 3:26PM EDT | 2024-08-16 | 5.15 | 5.00 | 5.20 | +0.40 | +8.42% | 103 | 4,674 | 21.94% |
| MSFT240920C00470000 | 2024-05-24 2:46PM EDT | 2024-09-20 | 8.05 | 7.90 | 8.20 | +0.65 | +8.78% | 22 | 1,985 | 22.35% |
| MSFT241018C00470000 | 2024-05-24 3:38PM EDT | 2024-10-18 | 10.74 | 10.50 | 10.80 | +0.69 | +6.87% | 6 | 604 | 22.93% |
| MSFT241115C00470000 | 2024-05-24 12:24PM EDT | 2024-11-15 | 14.91 | 14.80 | 15.60 | +0.71 | +5.00% | 8 | 292 | 25.54% |
| MSFT241220C00470000 | 2024-05-24 1:25PM EDT | 2024-12-20 | 17.65 | 17.55 | 18.35 | +0.90 | +5.37% | 3 | 1,925 | 25.58% |
| MSFT250117C00470000 | 2024-05-24 3:46PM EDT | 2025-01-17 | 20.00 | 19.80 | 20.25 | +0.75 | +3.90% | 15 | 8,866 | 25.48% |
| MSFT250321C00470000 | 2024-05-24 3:28PM EDT | 2025-03-21 | 25.20 | 25.15 | 26.10 | +1.00 | +4.13% | 3 | 283 | 26.56% |
| MSFT250620C00470000 | 2024-05-23 2:05PM EDT | 2025-06-20 | 33.65 | 32.05 | 34.75 | +0.83 | +2.53% | 7 | 1,456 | 28.24% |
| MSFT250919C00470000 | 2024-05-23 1:23PM EDT | 2025-09-19 | 41.50 | 40.20 | 44.00 | 0.00 | - | 7 | 75 | 30.15% |
| MSFT251219C00470000 | 2024-05-23 11:16AM EDT | 2025-12-19 | 49.55 | 46.00 | 48.75 | 0.00 | - | 2 | 449 | 29.87% |
| MSFT260116C00470000 | 2024-05-24 3:30PM EDT | 2026-01-16 | 50.61 | 49.80 | 51.35 | -0.71 | -1.38% | 6 | 1,485 | 30.35% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 2026-06-18 | 49.40 | 59.75 | 62.85 | 0.00 | - | 1 | 75 | 31.75% |
| MSFT261218C00470000 | 2024-05-21 1:39PM EDT | 2026-12-18 | 71.76 | 70.15 | 73.85 | 0.00 | - | 4 | 1,207 | 32.49% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00470000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 49.37 | 38.70 | 40.75 | 0.00 | - | 10 | 0 | 47.75% |
| MSFT240621P00470000 | 2024-05-23 3:54PM EDT | 2024-06-21 | 43.27 | 39.20 | 40.55 | 0.00 | - | 3 | 3 | 21.29% |
| MSFT240719P00470000 | 2024-05-22 10:30AM EDT | 2024-07-19 | 38.09 | 39.15 | 40.55 | 0.00 | - | 1 | 0 | 14.94% |
| MSFT240816P00470000 | 2024-05-14 3:24PM EDT | 2024-08-16 | 53.66 | 40.25 | 41.45 | 0.00 | - | 1 | 6 | 14.88% |
| MSFT240920P00470000 | 2024-05-24 3:49PM EDT | 2024-09-20 | 42.25 | 41.50 | 42.60 | -10.10 | -19.29% | 1 | 25 | 14.67% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 75.34 | 42.65 | 43.65 | 0.00 | - | 2 | 92 | 14.73% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 25.06% |
| MSFT241220P00470000 | 2024-05-23 1:40PM EDT | 2024-12-20 | 47.60 | 46.25 | 47.20 | 0.00 | - | 14 | 28 | 16.02% |
| MSFT250117P00470000 | 2024-05-23 12:20PM EDT | 2025-01-17 | 46.39 | 46.85 | 48.15 | 0.00 | - | 10 | 138 | 15.89% |
| MSFT250321P00470000 | 2024-05-07 1:02PM EDT | 2025-03-21 | 64.15 | 48.30 | 51.70 | 0.00 | - | 2 | 12 | 16.80% |
| MSFT250620P00470000 | 2024-05-07 12:59PM EDT | 2025-06-20 | 67.50 | 52.30 | 54.70 | 0.00 | - | 11 | 68 | 16.61% |
| MSFT250919P00470000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 61.40 | 54.50 | 59.50 | 0.00 | - | 1 | 12 | 17.58% |
| MSFT251219P00470000 | 2024-05-13 1:26PM EDT | 2025-12-19 | 70.57 | 59.40 | 61.65 | 0.00 | - | 35 | 19 | 17.18% |
| MSFT260116P00470000 | 2024-05-14 11:29AM EDT | 2026-01-16 | 70.65 | 60.30 | 62.25 | 0.00 | - | 44 | 1,140 | 17.06% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 25.82% |
© 2024 Yahoo. All rights reserved.