Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00310000 | 2024-05-16 10:13AM EDT | 2024-06-21 | 115.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00310000 | 2024-05-14 2:45PM EDT | 2024-07-19 | 109.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240816C00310000 | 2024-05-16 1:18PM EDT | 2024-08-16 | 117.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00310000 | 2024-05-15 11:26AM EDT | 2024-09-20 | 117.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00310000 | 2024-05-14 3:46PM EDT | 2024-10-18 | 114.51 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| MSFT241115C00310000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 105.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT241220C00310000 | 2024-05-09 3:21PM EDT | 2024-12-20 | 113.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00310000 | 2024-05-16 2:06PM EDT | 2025-01-17 | 125.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00310000 | 2024-05-17 9:54AM EDT | 2025-03-21 | 123.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 2025-06-20 | 122.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250919C00310000 | 2024-05-14 2:31PM EDT | 2025-09-19 | 130.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00310000 | 2024-05-14 2:27PM EDT | 2025-12-19 | 134.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00310000 | 2024-05-09 11:55AM EDT | 2026-01-16 | 133.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00310000 | 2024-05-20 1:44PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240531P00310000 | 2024-05-16 9:33AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240607P00310000 | 2024-05-15 11:10AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621P00310000 | 2024-05-20 11:40AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240719P00310000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240816P00310000 | 2024-05-20 11:40AM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT240920P00310000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT241018P00310000 | 2024-05-20 11:24AM EDT | 2024-10-18 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241115P00310000 | 2024-05-20 1:20PM EDT | 2024-11-15 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220P00310000 | 2024-05-20 2:01PM EDT | 2024-12-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117P00310000 | 2024-05-17 10:35AM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT250321P00310000 | 2024-05-20 1:45PM EDT | 2025-03-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT250620P00310000 | 2024-05-20 12:44PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250919P00310000 | 2024-05-08 1:01PM EDT | 2025-09-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00310000 | 2024-05-16 10:42AM EDT | 2025-12-19 | 9.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260116P00310000 | 2024-05-17 12:43PM EDT | 2026-01-16 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 12.30 | 14.00 | 0.00 | - | 1 | 5 | 25.32% |
| MSFT261218P00310000 | 2024-05-20 3:16PM EDT | 2026-12-18 | 15.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.