Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00220000 | 2024-05-15 10:06AM EDT | 2024-05-31 | 199.20 | 208.00 | 211.40 | 0.00 | - | 3 | 3 | 193.65% |
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 2024-06-07 | 177.50 | 208.15 | 211.60 | 0.00 | - | - | 3 | 153.96% |
| MSFT240621C00220000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 192.85 | 208.90 | 212.20 | 0.00 | - | 1 | 390 | 125.88% |
| MSFT240719C00220000 | 2024-05-14 10:41AM EDT | 2024-07-19 | 196.00 | 209.80 | 213.30 | 0.00 | - | - | 1 | 100.51% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 187.50 | 190.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240920C00220000 | 2024-05-17 11:22AM EDT | 2024-09-20 | 203.19 | 211.35 | 214.80 | 0.00 | - | 2 | 49 | 77.42% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 0.00% |
| MSFT250117C00220000 | 2024-05-14 3:55PM EDT | 2025-01-17 | 204.23 | 214.50 | 218.35 | 0.00 | - | 26 | 628 | 64.06% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250620C00220000 | 2024-05-14 2:36PM EDT | 2025-06-20 | 206.46 | 217.50 | 222.50 | 0.00 | - | 57 | 161 | 56.09% |
| MSFT251219C00220000 | 2024-05-20 9:38AM EDT | 2025-12-19 | 219.35 | 222.00 | 227.00 | 0.00 | - | 1 | 179 | 51.90% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 52.62% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 39.90% |
| MSFT261218C00220000 | 2024-05-07 1:40PM EDT | 2026-12-18 | 217.00 | 230.50 | 235.00 | 0.00 | - | 5 | 42 | 49.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-05-09 9:40AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 16 | 234.38% |
| MSFT240531P00220000 | 2024-05-03 1:22PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 144.14% |
| MSFT240607P00220000 | 2024-05-13 12:49PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 100.78% |
| MSFT240614P00220000 | 2024-05-13 9:55AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.26 | 0.00 | - | 2 | 4 | 101.56% |
| MSFT240621P00220000 | 2024-05-17 11:19AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2,474 | 75.00% |
| MSFT240719P00220000 | 2024-05-13 3:29PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.25 | 0.00 | - | 60 | 145 | 64.45% |
| MSFT240816P00220000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 40 | 50.68% |
| MSFT240920P00220000 | 2024-05-10 12:35PM EDT | 2024-09-20 | 0.10 | 0.02 | 0.12 | 0.00 | - | 14 | 1,099 | 44.63% |
| MSFT241018P00220000 | 2024-05-15 3:50PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.16 | 0.00 | - | 4 | 194 | 41.60% |
| MSFT241115P00220000 | 2024-05-21 12:31PM EDT | 2024-11-15 | 0.17 | 0.06 | 0.61 | -0.41 | -70.69% | 1 | 48 | 45.39% |
| MSFT241220P00220000 | 2024-05-17 3:05PM EDT | 2024-12-20 | 0.29 | 0.13 | 0.34 | 0.00 | - | 5 | 717 | 38.26% |
| MSFT250117P00220000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 0.36 | 0.20 | 0.39 | 0.00 | - | 10 | 2,937 | 36.62% |
| MSFT250321P00220000 | 2024-05-20 9:38AM EDT | 2025-03-21 | 0.72 | 0.00 | 1.80 | 0.00 | - | 1 | 139 | 41.53% |
| MSFT250620P00220000 | 2024-05-21 11:41AM EDT | 2025-06-20 | 1.00 | 1.00 | 1.20 | -0.86 | -46.24% | 1 | 1,038 | 33.90% |
| MSFT250919P00220000 | 2024-05-21 3:25PM EDT | 2025-09-19 | 1.53 | 0.00 | 5.00 | +0.03 | +2.00% | 2 | 60 | 40.83% |
| MSFT251219P00220000 | 2024-05-20 12:00PM EDT | 2025-12-19 | 2.00 | 1.50 | 2.87 | 0.00 | - | 26 | 282 | 33.06% |
| MSFT260116P00220000 | 2024-05-21 10:23AM EDT | 2026-01-16 | 2.15 | 1.63 | 3.00 | +0.06 | +2.87% | 1 | 189 | 32.59% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 35.63% |
| MSFT261218P00220000 | 2024-05-20 9:45AM EDT | 2026-12-18 | 4.55 | 1.50 | 6.00 | 0.00 | - | 10 | 41 | 30.71% |
© 2024 Yahoo. All rights reserved.