Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Strike:330.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00330000 | 2024-05-21 11:19AM EDT | 2024-05-24 | 99.69 | 101.25 | 103.85 | +11.18 | +12.63% | 15 | 15 | 166.80% |
| MSFT240531C00330000 | 2024-05-20 10:56AM EDT | 2024-05-31 | 94.85 | 101.85 | 103.35 | 0.00 | - | 1 | 1 | 101.20% |
| MSFT240621C00330000 | 2024-05-20 11:30AM EDT | 2024-06-21 | 95.65 | 103.35 | 104.65 | 0.00 | - | 1 | 2,282 | 67.92% |
| MSFT240719C00330000 | 2024-05-14 2:48PM EDT | 2024-07-19 | 89.40 | 105.00 | 106.20 | 0.00 | - | 2 | 81 | 55.37% |
| MSFT240816C00330000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 98.85 | 106.75 | 107.80 | 0.00 | - | 4 | 121 | 50.06% |
| MSFT240920C00330000 | 2024-05-15 3:28PM EDT | 2024-09-20 | 107.00 | 108.40 | 109.55 | +6.35 | +6.31% | 1 | 194 | 46.81% |
| MSFT241018C00330000 | 2024-05-13 10:38AM EDT | 2024-10-18 | 91.70 | 110.10 | 111.25 | 0.00 | - | 1 | 41 | 45.03% |
| MSFT241115C00330000 | 2024-05-16 11:56AM EDT | 2024-11-15 | 104.25 | 112.25 | 113.55 | 0.00 | - | 1 | 56 | 44.62% |
| MSFT241220C00330000 | 2024-05-17 12:41PM EDT | 2024-12-20 | 102.20 | 113.80 | 115.10 | 0.00 | - | 2 | 535 | 42.74% |
| MSFT250117C00330000 | 2024-05-21 11:23AM EDT | 2025-01-17 | 114.17 | 115.50 | 116.90 | +7.47 | +7.00% | 3 | 1,846 | 42.23% |
| MSFT250321C00330000 | 2024-05-20 9:36AM EDT | 2025-03-21 | 111.75 | 118.20 | 121.35 | 0.00 | - | 5 | 19 | 41.92% |
| MSFT250620C00330000 | 2024-05-10 2:40PM EDT | 2025-06-20 | 109.50 | 123.75 | 127.00 | 0.00 | - | 3 | 461 | 41.35% |
| MSFT250919C00330000 | 2024-05-16 12:04PM EDT | 2025-09-19 | 122.22 | 128.20 | 132.80 | 0.00 | - | 2 | 24 | 41.35% |
| MSFT251219C00330000 | 2024-05-21 11:14AM EDT | 2025-12-19 | 132.00 | 133.30 | 137.90 | +5.00 | +3.94% | 29 | 383 | 41.17% |
| MSFT260116C00330000 | 2024-05-13 1:20PM EDT | 2026-01-16 | 121.59 | 134.65 | 137.75 | 0.00 | - | 2 | 249 | 40.11% |
| MSFT260618C00330000 | 2024-05-20 11:47AM EDT | 2026-06-18 | 138.00 | 142.05 | 145.30 | 0.00 | - | 1 | 51 | 39.91% |
| MSFT261218C00330000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 134.08 | 150.05 | 154.25 | 0.00 | - | 6 | 114 | 40.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00330000 | 2024-05-21 10:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 437 | 78.13% |
| MSFT240531P00330000 | 2024-05-17 10:14AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 51.56% |
| MSFT240607P00330000 | 2024-05-20 9:35AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 25 | 42 | 44.53% |
| MSFT240614P00330000 | 2024-05-10 3:31PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.09 | -0.06 | -54.55% | 1 | 3 | 41.21% |
| MSFT240621P00330000 | 2024-05-21 11:15AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.11 | -0.05 | -38.46% | 3 | 3,936 | 37.31% |
| MSFT240719P00330000 | 2024-05-21 11:05AM EDT | 2024-07-19 | 0.17 | 0.14 | 0.22 | -0.07 | -29.17% | 6 | 584 | 29.83% |
| MSFT240816P00330000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 0.63 | 0.56 | 0.64 | -0.19 | -23.17% | 1 | 620 | 29.02% |
| MSFT240920P00330000 | 2024-05-21 11:42AM EDT | 2024-09-20 | 0.96 | 0.91 | 1.01 | -0.14 | -12.61% | 38 | 3,064 | 26.66% |
| MSFT241018P00330000 | 2024-05-21 11:04AM EDT | 2024-10-18 | 1.36 | 1.28 | 1.43 | -0.20 | -12.82% | 12 | 283 | 25.79% |
| MSFT241115P00330000 | 2024-05-21 11:49AM EDT | 2024-11-15 | 2.27 | 2.22 | 2.37 | -0.35 | -13.36% | 1 | 1,452 | 26.52% |
| MSFT241220P00330000 | 2024-05-21 10:54AM EDT | 2024-12-20 | 3.04 | 2.85 | 3.05 | -0.76 | -20.00% | 8 | 1,443 | 25.81% |
| MSFT250117P00330000 | 2024-05-21 10:33AM EDT | 2025-01-17 | 3.53 | 3.40 | 3.65 | -0.37 | -9.49% | 29 | 2,797 | 25.45% |
| MSFT250321P00330000 | 2024-05-21 11:48AM EDT | 2025-03-21 | 4.90 | 4.90 | 5.25 | -0.67 | -12.03% | 3 | 1,208 | 25.14% |
| MSFT250620P00330000 | 2024-05-21 11:09AM EDT | 2025-06-20 | 7.50 | 6.80 | 8.25 | -0.47 | -5.90% | 15 | 996 | 25.51% |
| MSFT250919P00330000 | 2024-05-17 11:04AM EDT | 2025-09-19 | 11.25 | 9.25 | 10.25 | 0.00 | - | 3 | 179 | 24.85% |
| MSFT251219P00330000 | 2024-05-20 11:42AM EDT | 2025-12-19 | 12.60 | 11.20 | 12.50 | 0.00 | - | 17 | 777 | 24.61% |
| MSFT260116P00330000 | 2024-05-14 2:32PM EDT | 2026-01-16 | 14.30 | 12.10 | 12.80 | 0.00 | - | 2 | 444 | 24.26% |
| MSFT260618P00330000 | 2024-05-15 10:40AM EDT | 2026-06-18 | 16.99 | 13.80 | 16.60 | 0.00 | - | 1 | 55 | 24.14% |
| MSFT261218P00330000 | 2024-05-20 3:16PM EDT | 2026-12-18 | 19.64 | 17.65 | 19.75 | 0.00 | - | 42 | 64 | 23.41% |
© 2024 Yahoo. All rights reserved.