Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00475000 | 2024-05-23 3:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 893 | 28.91% |
| MSFT240607C00475000 | 2024-05-23 1:48PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 16 | 57 | 21.29% |
| MSFT240614C00475000 | 2024-05-24 3:42PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 9 | 88 | 18.36% |
| MSFT240621C00475000 | 2024-05-24 3:20PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.14 | -0.01 | -6.67% | 39 | 1,818 | 17.38% |
| MSFT240628C00475000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 0.25 | 0.19 | 0.26 | -0.02 | -7.41% | 5 | 60 | 17.09% |
| MSFT240920C00475000 | 2024-05-24 2:46PM EDT | 2024-09-20 | 6.92 | 6.70 | 7.00 | +0.52 | +8.12% | 33 | 864 | 22.16% |
| MSFT241018C00475000 | 2024-05-24 2:45PM EDT | 2024-10-18 | 9.30 | 9.10 | 9.50 | -0.67 | -6.72% | 5 | 652 | 22.80% |
| MSFT241115C00475000 | 2024-05-24 9:56AM EDT | 2024-11-15 | 12.05 | 13.25 | 14.10 | -1.08 | -8.23% | 48 | 276 | 25.39% |
| MSFT241220C00475000 | 2024-05-24 2:24PM EDT | 2024-12-20 | 16.20 | 15.90 | 16.25 | +1.10 | +7.28% | 1 | 640 | 25.00% |
| MSFT250117C00475000 | 2024-05-24 3:53PM EDT | 2025-01-17 | 18.05 | 18.05 | 18.45 | +0.70 | +4.03% | 31 | 1,515 | 25.20% |
| MSFT250620C00475000 | 2024-05-24 1:36PM EDT | 2025-06-20 | 31.00 | 30.35 | 31.90 | -0.25 | -0.80% | 5 | 1,378 | 27.52% |
| MSFT251219C00475000 | 2024-05-22 9:49AM EDT | 2025-12-19 | 47.59 | 44.80 | 46.55 | 0.00 | - | 2 | 145 | 29.61% |
| MSFT260116C00475000 | 2024-05-24 9:38AM EDT | 2026-01-16 | 46.30 | 47.35 | 50.05 | -3.70 | -7.40% | 1 | 779 | 30.51% |
| MSFT260618C00475000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 59.55 | 57.40 | 60.60 | 0.00 | - | 2 | 84 | 31.51% |
| MSFT261218C00475000 | 2024-05-23 12:04PM EDT | 2026-12-18 | 70.95 | 68.05 | 71.80 | 0.00 | - | 1 | 2,340 | 32.34% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00475000 | 2024-05-23 3:54PM EDT | 2024-06-21 | 48.28 | 44.20 | 45.50 | 0.00 | - | 3 | 0 | 22.88% |
| MSFT240920P00475000 | 2024-05-16 1:26PM EDT | 2024-09-20 | 53.15 | 45.50 | 46.60 | 0.00 | - | 15 | 15 | 13.87% |
| MSFT241018P00475000 | 2024-05-22 10:14AM EDT | 2024-10-18 | 51.09 | 46.45 | 47.45 | +5.46 | +11.97% | 4 | 24 | 13.98% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 24.89% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 49.65 | 50.80 | 0.00 | - | 11 | 13 | 15.62% |
| MSFT250117P00475000 | 2024-05-24 11:00AM EDT | 2025-01-17 | 52.47 | 50.25 | 51.60 | +1.67 | +3.29% | 5 | 33 | 15.44% |
| MSFT250620P00475000 | 2024-05-07 1:01PM EDT | 2025-06-20 | 70.54 | 55.40 | 58.35 | 0.00 | - | 2 | 6 | 16.59% |
| MSFT251219P00475000 | 2024-05-14 9:41AM EDT | 2025-12-19 | 73.66 | 62.25 | 64.85 | 0.00 | - | 2 | 58 | 17.02% |
| MSFT260116P00475000 | 2024-05-13 3:45PM EDT | 2026-01-16 | 74.87 | 63.10 | 65.80 | 0.00 | - | 42 | 34 | 17.07% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 84.35 | 66.00 | 70.45 | 0.00 | - | 2 | 0 | 17.23% |
| MSFT261218P00475000 | 2024-05-23 10:43AM EDT | 2026-12-18 | 71.23 | 71.25 | 74.45 | 0.00 | - | 10 | 3,517 | 16.96% |
© 2024 Yahoo. All rights reserved.