Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00300000 | 2024-05-15 10:40AM EDT | 2024-05-24 | 120.34 | 118.20 | 122.30 | 0.00 | - | 8 | 10 | 88.67% |
| MSFT240531C00300000 | 2024-05-14 10:07AM EDT | 2024-05-31 | 113.56 | 118.50 | 122.65 | 0.00 | - | 4 | 38 | 81.84% |
| MSFT240607C00300000 | 2024-05-15 10:26AM EDT | 2024-06-07 | 120.00 | 119.00 | 122.90 | 0.00 | - | 1 | 5 | 74.71% |
| MSFT240614C00300000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 111.94 | 119.00 | 123.00 | 0.00 | - | 2 | 2 | 65.43% |
| MSFT240621C00300000 | 2024-05-17 2:34PM EDT | 2024-06-21 | 120.48 | 119.50 | 123.55 | -4.81 | -3.84% | 5 | 2,753 | 64.31% |
| MSFT240628C00300000 | 2024-05-13 1:43PM EDT | 2024-06-28 | 116.15 | 121.00 | 122.20 | 0.00 | - | 30 | 10 | 59.34% |
| MSFT240719C00300000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 126.65 | 121.05 | 125.00 | 0.00 | - | 1 | 161 | 56.49% |
| MSFT240816C00300000 | 2024-05-02 1:48PM EDT | 2024-08-16 | 101.77 | 122.50 | 126.65 | 0.00 | - | 1 | 40 | 52.55% |
| MSFT240920C00300000 | 2024-05-15 2:37PM EDT | 2024-09-20 | 129.45 | 123.75 | 127.85 | 0.00 | - | 3 | 113 | 52.64% |
| MSFT241018C00300000 | 2024-05-10 1:34PM EDT | 2024-10-18 | 121.55 | 125.40 | 129.50 | 0.00 | - | 1 | 41 | 50.78% |
| MSFT241115C00300000 | 2024-05-10 10:54AM EDT | 2024-11-15 | 122.11 | 127.00 | 131.60 | 0.00 | - | 1 | 36 | 50.17% |
| MSFT241220C00300000 | 2024-05-16 10:14AM EDT | 2024-12-20 | 133.72 | 128.60 | 132.55 | 0.00 | - | 1 | 571 | 47.31% |
| MSFT250117C00300000 | 2024-05-17 12:33PM EDT | 2025-01-17 | 131.22 | 130.00 | 134.00 | -3.22 | -2.40% | 3 | 1,644 | 46.44% |
| MSFT250321C00300000 | 2024-05-16 9:58AM EDT | 2025-03-21 | 139.15 | 133.65 | 137.00 | 0.00 | - | 1 | 119 | 44.79% |
| MSFT250620C00300000 | 2024-05-16 12:21PM EDT | 2025-06-20 | 141.98 | 137.90 | 141.20 | 0.00 | - | 3 | 1,050 | 43.29% |
| MSFT250919C00300000 | 2024-05-16 9:33AM EDT | 2025-09-19 | 147.57 | 141.50 | 145.90 | 0.00 | - | 10 | 9 | 42.85% |
| MSFT251219C00300000 | 2024-05-08 11:39AM EDT | 2025-12-19 | 140.55 | 146.00 | 150.50 | 0.00 | - | 1 | 949 | 42.64% |
| MSFT260116C00300000 | 2024-05-15 3:55PM EDT | 2026-01-16 | 152.00 | 147.05 | 152.00 | +0.15 | +0.10% | 2 | 624 | 42.68% |
| MSFT260618C00300000 | 2024-05-15 1:54PM EDT | 2026-06-18 | 158.00 | 153.10 | 156.60 | 0.00 | - | 2 | 441 | 40.94% |
| MSFT261218C00300000 | 2024-05-16 1:29PM EDT | 2026-12-18 | 163.50 | 160.00 | 164.10 | 0.00 | - | 5 | 510 | 40.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00300000 | 2024-05-14 10:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 144 | 109.77% |
| MSFT240531P00300000 | 2024-05-06 2:25PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.23 | 0.00 | - | 5 | 33 | 70.31% |
| MSFT240607P00300000 | 2024-05-13 12:34PM EDT | 2024-06-07 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 73.58% |
| MSFT240621P00300000 | 2024-05-17 1:34PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 3 | 9,366 | 43.26% |
| MSFT240628P00300000 | 2024-05-13 3:23PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 41.90% |
| MSFT240719P00300000 | 2024-05-17 12:51PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.15 | -0.01 | -7.69% | 25 | 1,222 | 34.23% |
| MSFT240816P00300000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 0.38 | 0.32 | 0.40 | +0.04 | +11.76% | 101 | 393 | 32.54% |
| MSFT240920P00300000 | 2024-05-17 2:56PM EDT | 2024-09-20 | 0.63 | 0.53 | 0.63 | +0.09 | +16.67% | 413 | 4,210 | 29.71% |
| MSFT241018P00300000 | 2024-05-17 2:17PM EDT | 2024-10-18 | 0.78 | 0.75 | 0.88 | +0.02 | +2.63% | 5 | 722 | 28.46% |
| MSFT241115P00300000 | 2024-05-17 3:04PM EDT | 2024-11-15 | 1.43 | 1.38 | 1.55 | +0.03 | +2.14% | 3 | 232 | 29.16% |
| MSFT241220P00300000 | 2024-05-17 2:03PM EDT | 2024-12-20 | 1.91 | 1.80 | 2.00 | +0.08 | +4.37% | 21 | 2,213 | 28.17% |
| MSFT250117P00300000 | 2024-05-17 12:44PM EDT | 2025-01-17 | 2.30 | 2.25 | 2.37 | +0.14 | +6.48% | 13 | 5,531 | 27.54% |
| MSFT250321P00300000 | 2024-05-17 2:28PM EDT | 2025-03-21 | 3.42 | 2.94 | 3.60 | +0.22 | +6.88% | 5 | 386 | 27.17% |
| MSFT250620P00300000 | 2024-05-16 10:42AM EDT | 2025-06-20 | 4.63 | 4.70 | 5.40 | 0.00 | - | 6 | 1,068 | 26.64% |
| MSFT250919P00300000 | 2024-05-13 3:47PM EDT | 2025-09-19 | 6.84 | 6.20 | 7.35 | 0.00 | - | 1 | 179 | 26.38% |
| MSFT251219P00300000 | 2024-05-17 2:41PM EDT | 2025-12-19 | 8.55 | 8.10 | 8.90 | +0.40 | +4.91% | 3 | 5,431 | 25.79% |
| MSFT260116P00300000 | 2024-05-16 11:44AM EDT | 2026-01-16 | 8.50 | 8.40 | 9.25 | 0.00 | - | 1 | 859 | 25.51% |
| MSFT260618P00300000 | 2024-05-17 3:21PM EDT | 2026-06-18 | 11.50 | 10.60 | 11.50 | +0.20 | +1.77% | 2 | 234 | 24.62% |
| MSFT261218P00300000 | 2024-05-17 3:09PM EDT | 2026-12-18 | 14.30 | 13.25 | 14.70 | +0.46 | +3.32% | 2 | 151 | 24.27% |
© 2024 Yahoo. All rights reserved.