Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00360000 | 2024-05-17 3:27PM EDT | 2024-05-24 | 60.46 | 58.10 | 62.40 | +6.47 | +11.98% | 1 | 13 | 86.82% |
| MSFT240531C00360000 | 2024-05-17 3:27PM EDT | 2024-05-31 | 60.79 | 58.70 | 62.65 | +7.08 | +13.18% | 1 | 145 | 63.23% |
| MSFT240607C00360000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 61.50 | 59.00 | 63.60 | -2.38 | -3.73% | 2 | 13 | 56.81% |
| MSFT240614C00360000 | 2024-05-07 3:24PM EDT | 2024-06-14 | 52.03 | 59.50 | 63.70 | 0.00 | - | - | 4 | 49.64% |
| MSFT240621C00360000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 62.50 | 60.75 | 64.15 | -0.33 | -0.53% | 34 | 4,881 | 46.12% |
| MSFT240719C00360000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 59.19 | 62.20 | 66.50 | 0.00 | - | 20 | 182 | 40.39% |
| MSFT240816C00360000 | 2024-05-16 2:17PM EDT | 2024-08-16 | 68.35 | 65.65 | 68.45 | 0.00 | - | 1 | 311 | 37.31% |
| MSFT240920C00360000 | 2024-05-16 2:22PM EDT | 2024-09-20 | 71.30 | 68.90 | 71.05 | 0.00 | - | 6 | 535 | 35.60% |
| MSFT241018C00360000 | 2024-05-17 12:44PM EDT | 2024-10-18 | 70.65 | 71.30 | 73.10 | +3.98 | +5.97% | 12 | 177 | 34.83% |
| MSFT241115C00360000 | 2024-05-16 1:38PM EDT | 2024-11-15 | 76.78 | 74.45 | 75.90 | 0.00 | - | 2 | 117 | 35.22% |
| MSFT241220C00360000 | 2024-05-16 3:39PM EDT | 2024-12-20 | 77.75 | 76.00 | 78.70 | -1.07 | -1.36% | 1 | 1,294 | 35.07% |
| MSFT250117C00360000 | 2024-05-16 1:14PM EDT | 2025-01-17 | 82.30 | 78.90 | 81.85 | 0.00 | - | 1 | 2,531 | 35.91% |
| MSFT250321C00360000 | 2024-05-17 9:54AM EDT | 2025-03-21 | 83.91 | 83.60 | 86.75 | -3.78 | -4.31% | 2 | 200 | 35.96% |
| MSFT250620C00360000 | 2024-05-15 9:32AM EDT | 2025-06-20 | 91.00 | 89.50 | 94.00 | 0.00 | - | 1 | 959 | 36.59% |
| MSFT250919C00360000 | 2024-05-16 12:48PM EDT | 2025-09-19 | 100.39 | 96.00 | 99.95 | 0.00 | - | 4 | 12 | 36.65% |
| MSFT251219C00360000 | 2024-05-14 10:49AM EDT | 2025-12-19 | 97.99 | 101.55 | 104.35 | 0.00 | - | 4 | 2,542 | 36.10% |
| MSFT260116C00360000 | 2024-05-16 12:21PM EDT | 2026-01-16 | 107.80 | 103.30 | 107.35 | 0.00 | - | 2 | 236 | 36.89% |
| MSFT260618C00360000 | 2024-05-13 1:10PM EDT | 2026-06-18 | 108.78 | 111.50 | 115.70 | 0.00 | - | 2 | 8 | 37.00% |
| MSFT261218C00360000 | 2024-05-16 1:04PM EDT | 2026-12-18 | 124.00 | 120.15 | 123.80 | 0.00 | - | 12 | 8,913 | 36.73% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00360000 | 2024-05-17 1:36PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | 0.00 | - | 423 | 622 | 44.92% |
| MSFT240531P00360000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 122 | 637 | 34.57% |
| MSFT240607P00360000 | 2024-05-17 10:29AM EDT | 2024-06-07 | 0.15 | 0.13 | 0.16 | 0.00 | - | 2 | 147 | 30.08% |
| MSFT240614P00360000 | 2024-05-16 12:55PM EDT | 2024-06-14 | 0.21 | 0.19 | 0.26 | 0.00 | - | 4 | 74 | 28.00% |
| MSFT240621P00360000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 0.32 | 0.24 | 0.32 | +0.02 | +6.67% | 54 | 6,975 | 25.90% |
| MSFT240628P00360000 | 2024-05-15 3:22PM EDT | 2024-06-28 | 0.36 | 0.24 | 0.00 | 0.00 | - | 20 | 25 | 12.50% |
| MSFT240719P00360000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 0.73 | 0.30 | 0.76 | +0.06 | +8.96% | 57 | 1,809 | 22.61% |
| MSFT240816P00360000 | 2024-05-17 2:25PM EDT | 2024-08-16 | 2.18 | 1.61 | 2.11 | +0.12 | +5.83% | 104 | 1,692 | 23.85% |
| MSFT240920P00360000 | 2024-05-17 12:05PM EDT | 2024-09-20 | 3.20 | 3.00 | 3.20 | +0.47 | +17.22% | 119 | 4,404 | 22.80% |
| MSFT241018P00360000 | 2024-05-17 12:12PM EDT | 2024-10-18 | 4.02 | 3.05 | 4.10 | +0.22 | +5.79% | 86 | 1,107 | 22.28% |
| MSFT241115P00360000 | 2024-05-17 1:50PM EDT | 2024-11-15 | 5.96 | 5.05 | 6.10 | +0.38 | +6.81% | 9 | 329 | 23.51% |
| MSFT241220P00360000 | 2024-05-17 1:54PM EDT | 2024-12-20 | 7.32 | 7.10 | 7.45 | +0.12 | +1.67% | 61 | 1,613 | 23.22% |
| MSFT250117P00360000 | 2024-05-17 1:39PM EDT | 2025-01-17 | 8.30 | 7.15 | 9.20 | +0.65 | +8.50% | 3 | 2,119 | 23.80% |
| MSFT250321P00360000 | 2024-05-17 1:48PM EDT | 2025-03-21 | 10.75 | 9.80 | 11.25 | +0.40 | +3.86% | 4 | 800 | 23.16% |
| MSFT250620P00360000 | 2024-05-17 12:19PM EDT | 2025-06-20 | 13.90 | 13.50 | 15.00 | +0.17 | +1.24% | 12 | 865 | 23.28% |
| MSFT250919P00360000 | 2024-05-17 10:09AM EDT | 2025-09-19 | 17.50 | 16.30 | 18.10 | +0.75 | +4.48% | 8 | 96 | 23.10% |
| MSFT251219P00360000 | 2024-05-06 10:54AM EDT | 2025-12-19 | 22.95 | 19.05 | 21.25 | 0.00 | - | 31 | 280 | 23.11% |
| MSFT260116P00360000 | 2024-05-15 2:17PM EDT | 2026-01-16 | 20.63 | 19.65 | 21.80 | +0.73 | +3.67% | 1 | 274 | 22.89% |
| MSFT260618P00360000 | 2024-05-06 3:58PM EDT | 2026-06-18 | 26.94 | 23.55 | 25.95 | 0.00 | - | 1 | 7 | 22.59% |
| MSFT261218P00360000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 31.13 | 27.50 | 29.85 | 0.00 | - | 3 | 161 | 22.05% |
© 2024 Yahoo. All rights reserved.