Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00520000 | 2024-05-14 10:27AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 71.14% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 2 | 50.29% |
| MSFT240621C00520000 | 2024-05-17 11:21AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 918 | 28.27% |
| MSFT240719C00520000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 38 | 2,668 | 22.14% |
| MSFT240816C00520000 | 2024-05-17 1:11PM EDT | 2024-08-16 | 0.35 | 0.31 | 0.40 | -0.06 | -14.63% | 24 | 384 | 21.16% |
| MSFT240920C00520000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 0.91 | 0.83 | 0.97 | -0.05 | -5.21% | 5 | 348 | 20.93% |
| MSFT241018C00520000 | 2024-05-16 3:28PM EDT | 2024-10-18 | 1.76 | 1.56 | 1.74 | 0.00 | - | 1 | 419 | 21.33% |
| MSFT241115C00520000 | 2024-05-09 3:37PM EDT | 2024-11-15 | 3.11 | 2.63 | 3.40 | 0.00 | - | 3 | 62 | 23.07% |
| MSFT241220C00520000 | 2024-05-17 3:39PM EDT | 2024-12-20 | 4.56 | 4.35 | 5.10 | -0.24 | -5.00% | 5 | 403 | 23.66% |
| MSFT250117C00520000 | 2024-05-17 10:23AM EDT | 2025-01-17 | 5.80 | 5.55 | 5.90 | -0.40 | -6.45% | 1 | 1,279 | 23.28% |
| MSFT250321C00520000 | 2024-05-16 2:13PM EDT | 2025-03-21 | 9.15 | 9.05 | 11.05 | -0.75 | -7.58% | 1 | 261 | 25.75% |
| MSFT250620C00520000 | 2024-05-17 3:18PM EDT | 2025-06-20 | 14.80 | 14.35 | 16.50 | -1.03 | -6.51% | 7 | 1,668 | 26.60% |
| MSFT250919C00520000 | 2024-05-15 2:23PM EDT | 2025-09-19 | 22.10 | 20.00 | 21.95 | 0.00 | - | 4 | 35 | 27.30% |
| MSFT251219C00520000 | 2024-05-17 3:12PM EDT | 2025-12-19 | 26.90 | 25.70 | 28.70 | -3.15 | -10.48% | 2 | 789 | 28.62% |
| MSFT260116C00520000 | 2024-05-17 2:21PM EDT | 2026-01-16 | 27.92 | 27.20 | 29.65 | -1.49 | -5.07% | 6 | 507 | 28.43% |
| MSFT260618C00520000 | 2024-05-14 2:55PM EDT | 2026-06-18 | 36.50 | 36.10 | 38.85 | 0.00 | - | 1 | 255 | 29.44% |
| MSFT261218C00520000 | 2024-05-15 3:06PM EDT | 2026-12-18 | 49.35 | 45.55 | 48.55 | 0.00 | - | 28 | 1,013 | 30.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 240.84% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 110.70 | 98.00 | 102.00 | 0.00 | - | 20 | 0 | 35.25% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 108.40 | 109.90 | 0.00 | - | 5 | 0 | 45.86% |
| MSFT240920P00520000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 107.20 | 98.35 | 102.00 | 0.00 | - | 2 | 0 | 24.95% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 42.04% |
| MSFT250117P00520000 | 2024-05-17 1:08PM EDT | 2025-01-17 | 100.86 | 98.00 | 102.00 | +5.78 | +6.08% | 2 | 32 | 17.92% |
| MSFT250321P00520000 | 2024-05-16 9:31AM EDT | 2025-03-21 | 96.80 | 97.60 | 102.00 | 0.00 | - | 1 | 0 | 16.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 27.10% |
| MSFT250919P00520000 | 2024-05-16 11:59AM EDT | 2025-09-19 | 98.37 | 98.00 | 102.15 | 0.00 | - | 6 | 6 | 12.91% |
| MSFT251219P00520000 | 2024-05-14 2:43PM EDT | 2025-12-19 | 105.86 | 99.65 | 103.25 | 0.00 | - | 22 | 14 | 13.05% |
| MSFT260116P00520000 | 2024-05-14 2:12PM EDT | 2026-01-16 | 107.30 | 101.00 | 104.15 | 0.00 | - | 2 | 3 | 13.57% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 22.23% |
| MSFT261218P00520000 | 2024-05-10 3:02PM EDT | 2026-12-18 | 110.93 | 105.25 | 109.30 | 0.00 | - | 1 | 21 | 13.97% |
© 2024 Yahoo. All rights reserved.