Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 143.50 | 147.60 | 0.00 | - | 1 | 1 | 99.22% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 132.09 | 144.00 | 147.80 | 0.00 | - | 2 | 2 | 90.14% |
| MSFT240621C00275000 | 2024-05-16 3:28PM EDT | 2024-06-21 | 148.27 | 144.50 | 148.45 | 0.00 | - | 2 | 1,232 | 77.54% |
| MSFT240719C00275000 | 2024-05-15 10:10AM EDT | 2024-07-19 | 146.85 | 145.50 | 150.00 | 0.00 | - | 19 | 28 | 66.57% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 135.20 | 138.70 | 0.00 | - | 1 | 190 | 0.00% |
| MSFT241220C00275000 | 2024-05-13 11:50AM EDT | 2024-12-20 | 147.63 | 152.05 | 155.90 | 0.00 | - | 1 | 406 | 53.08% |
| MSFT250117C00275000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 149.40 | 153.15 | 157.85 | 0.00 | - | 7 | 1,411 | 52.93% |
| MSFT250620C00275000 | 2024-04-30 9:57AM EDT | 2025-06-20 | 142.36 | 159.00 | 164.00 | 0.00 | - | 1 | 93 | 48.19% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 2025-12-19 | 149.65 | 166.00 | 170.85 | 0.00 | - | 2 | 312 | 45.59% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 2026-01-16 | 152.60 | 167.50 | 172.00 | 0.00 | - | 1 | 135 | 45.42% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 172.50 | 177.00 | 0.00 | - | 1 | 4 | 44.01% |
| MSFT261218C00275000 | 2024-05-15 2:10PM EDT | 2026-12-18 | 183.15 | 178.50 | 183.50 | 0.00 | - | 2 | 7 | 43.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00275000 | 2024-05-08 9:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 7 | 90.63% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.12 | -0.18 | -94.74% | 1 | 6 | 80.66% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.95 | 0.00 | - | - | 1 | 85.06% |
| MSFT240621P00275000 | 2024-05-13 2:48PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.26 | 0.00 | - | 17 | 7,946 | 55.57% |
| MSFT240719P00275000 | 2024-05-16 11:28AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 351 | 42.09% |
| MSFT240920P00275000 | 2024-05-16 10:04AM EDT | 2024-09-20 | 0.29 | 0.26 | 0.00 | 0.00 | - | 1 | 1,480 | 12.50% |
| MSFT241220P00275000 | 2024-05-15 2:44PM EDT | 2024-12-20 | 1.06 | 1.01 | 1.20 | 0.00 | - | 2 | 1,847 | 30.85% |
| MSFT250117P00275000 | 2024-05-16 10:03AM EDT | 2025-01-17 | 1.26 | 1.22 | 1.37 | 0.00 | - | 1 | 3,198 | 29.76% |
| MSFT250620P00275000 | 2024-05-14 12:44PM EDT | 2025-06-20 | 3.65 | 2.61 | 3.95 | 0.00 | - | 3 | 462 | 29.36% |
| MSFT251219P00275000 | 2024-05-16 3:25PM EDT | 2025-12-19 | 5.54 | 4.95 | 6.25 | 0.00 | - | 2 | 340 | 27.50% |
| MSFT260116P00275000 | 2024-05-07 12:51PM EDT | 2026-01-16 | 7.00 | 5.35 | 6.70 | 0.00 | - | 4 | 140 | 27.40% |
| MSFT260618P00275000 | 2024-05-06 12:35PM EDT | 2026-06-18 | 9.62 | 6.95 | 8.65 | 0.00 | - | 1 | 27 | 26.46% |
| MSFT261218P00275000 | 2024-05-14 3:56PM EDT | 2026-12-18 | 10.00 | 9.15 | 11.45 | 0.00 | - | 1 | 82 | 26.06% |
© 2024 Yahoo. All rights reserved.