Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:335.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 66.75 | 94.00 | 96.80 | 0.00 | - | 2 | 3 | 123.93% |
| MSFT240531C00335000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 78.00 | 94.50 | 95.90 | 0.00 | - | 1 | 1 | 69.09% |
| MSFT240614C00335000 | 2024-05-14 11:51AM EDT | 2024-06-14 | 79.41 | 95.40 | 96.60 | 0.00 | - | - | 1 | 57.03% |
| MSFT240621C00335000 | 2024-05-21 11:16AM EDT | 2024-06-21 | 96.14 | 95.90 | 97.10 | +4.33 | +4.72% | 4 | 3,655 | 54.48% |
| MSFT240719C00335000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 90.72 | 97.30 | 98.50 | 0.00 | - | 1 | 132 | 48.45% |
| MSFT240816C00335000 | 2024-05-14 3:54PM EDT | 2024-08-16 | 87.00 | 99.05 | 100.30 | 0.00 | - | 15 | 142 | 44.98% |
| MSFT240920C00335000 | 2024-05-16 12:13PM EDT | 2024-09-20 | 95.00 | 100.95 | 101.95 | 0.00 | - | 5 | 327 | 41.43% |
| MSFT241018C00335000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 94.72 | 102.85 | 104.00 | 0.00 | - | 2 | 57 | 40.86% |
| MSFT241115C00335000 | 2024-05-20 11:44AM EDT | 2024-11-15 | 101.10 | 105.05 | 106.40 | 0.00 | - | 1 | 27 | 40.98% |
| MSFT241220C00335000 | 2024-05-21 10:36AM EDT | 2024-12-20 | 107.98 | 106.95 | 108.15 | +6.70 | +6.62% | 1 | 702 | 39.66% |
| MSFT250117C00335000 | 2024-05-21 12:36PM EDT | 2025-01-17 | 110.04 | 108.90 | 110.00 | +9.14 | +9.06% | 3 | 997 | 39.38% |
| MSFT250620C00335000 | 2024-05-21 11:33AM EDT | 2025-06-20 | 119.00 | 117.20 | 120.85 | +14.06 | +13.40% | 1 | 347 | 39.63% |
| MSFT251219C00335000 | 2024-05-21 12:06PM EDT | 2025-12-19 | 130.87 | 126.85 | 130.40 | +16.87 | +14.80% | 15 | 481 | 38.79% |
| MSFT260116C00335000 | 2024-05-16 2:07PM EDT | 2026-01-16 | 132.42 | 128.80 | 132.30 | +8.31 | +6.70% | 1 | 128 | 39.03% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 136.00 | 140.80 | 0.00 | - | 5 | 19 | 39.37% |
| MSFT261218C00335000 | 2024-05-14 10:38AM EDT | 2026-12-18 | 133.80 | 144.55 | 148.50 | 0.00 | - | 2 | 29 | 38.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00335000 | 2024-05-21 12:35PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 157 | 78.13% |
| MSFT240531P00335000 | 2024-05-20 2:20PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 164 | 46.88% |
| MSFT240607P00335000 | 2024-05-10 1:12PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.06 | 0.00 | - | 6 | 15 | 43.75% |
| MSFT240614P00335000 | 2024-05-13 10:05AM EDT | 2024-06-14 | 0.14 | 0.02 | 0.10 | 0.00 | - | 2 | 2 | 39.36% |
| MSFT240621P00335000 | 2024-05-21 12:02PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 101 | 5,091 | 35.21% |
| MSFT240628P00335000 | 2024-05-20 12:03PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 8 | 35.55% |
| MSFT240719P00335000 | 2024-05-20 1:02PM EDT | 2024-07-19 | 0.25 | 0.17 | 0.24 | 0.00 | - | 5 | 645 | 28.49% |
| MSFT240816P00335000 | 2024-05-21 12:30PM EDT | 2024-08-16 | 0.70 | 0.64 | 0.74 | -0.09 | -11.39% | 21 | 683 | 28.15% |
| MSFT240920P00335000 | 2024-05-21 12:17PM EDT | 2024-09-20 | 1.08 | 1.03 | 1.16 | -0.17 | -13.60% | 7 | 1,413 | 25.94% |
| MSFT241018P00335000 | 2024-05-21 10:54AM EDT | 2024-10-18 | 1.54 | 1.46 | 1.65 | -0.19 | -10.98% | 1 | 162 | 25.22% |
| MSFT241115P00335000 | 2024-05-20 9:59AM EDT | 2024-11-15 | 2.87 | 2.54 | 2.68 | 0.00 | - | 1 | 414 | 25.96% |
| MSFT241220P00335000 | 2024-05-16 10:18AM EDT | 2024-12-20 | 3.41 | 3.25 | 3.40 | -0.46 | -11.89% | 15 | 885 | 25.25% |
| MSFT250117P00335000 | 2024-05-21 10:00AM EDT | 2025-01-17 | 4.10 | 3.85 | 4.00 | -0.20 | -4.65% | 7 | 1,750 | 24.83% |
| MSFT250620P00335000 | 2024-05-21 12:09PM EDT | 2025-06-20 | 8.40 | 7.75 | 8.35 | -0.70 | -7.69% | 1 | 266 | 24.48% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 12.00 | 14.60 | 0.00 | - | 9 | 129 | 25.13% |
| MSFT260116P00335000 | 2024-05-15 11:57AM EDT | 2026-01-16 | 14.50 | 13.00 | 13.65 | 0.00 | - | 16 | 147 | 23.87% |
| MSFT260618P00335000 | 2024-05-13 11:52AM EDT | 2026-06-18 | 19.50 | 15.90 | 19.00 | 0.00 | - | 2 | 19 | 24.63% |
| MSFT261218P00335000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 25.18 | 19.20 | 21.60 | 0.00 | - | 10 | 33 | 23.49% |
© 2024 Yahoo. All rights reserved.