Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00365000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 64.99 | 63.05 | 66.25 | +3.88 | +6.35% | 30 | 242 | 102.49% |
| MSFT240531C00365000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 55.53 | 63.20 | 66.75 | 0.00 | - | 4 | 10 | 61.11% |
| MSFT240607C00365000 | 2024-05-21 2:04PM EDT | 2024-06-07 | 65.79 | 63.70 | 67.10 | +17.09 | +35.09% | 33 | 12 | 50.90% |
| MSFT240614C00365000 | 2024-05-20 9:55AM EDT | 2024-06-14 | 61.25 | 64.60 | 66.95 | 0.00 | - | 1 | 2 | 52.14% |
| MSFT240621C00365000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 66.18 | 64.85 | 66.85 | +9.82 | +17.42% | 4 | 3,774 | 45.41% |
| MSFT240719C00365000 | 2024-05-20 11:00AM EDT | 2024-07-19 | 63.22 | 66.40 | 69.45 | 0.00 | - | 15 | 169 | 40.43% |
| MSFT240816C00365000 | 2024-05-21 1:45PM EDT | 2024-08-16 | 72.00 | 69.60 | 71.40 | +7.67 | +11.92% | 1 | 287 | 37.24% |
| MSFT240920C00365000 | 2024-05-21 1:45PM EDT | 2024-09-20 | 74.45 | 71.30 | 74.55 | +6.27 | +9.20% | 1 | 995 | 36.33% |
| MSFT241018C00365000 | 2024-05-21 3:56PM EDT | 2024-10-18 | 75.47 | 73.70 | 77.00 | +13.32 | +21.43% | 1 | 159 | 35.95% |
| MSFT241115C00365000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 54.54 | 77.60 | 80.00 | 0.00 | - | 6 | 128 | 36.42% |
| MSFT241220C00365000 | 2024-05-15 10:26AM EDT | 2024-12-20 | 73.00 | 80.30 | 82.10 | 0.00 | - | 2 | 962 | 35.42% |
| MSFT250117C00365000 | 2024-05-21 10:40AM EDT | 2025-01-17 | 83.22 | 82.50 | 84.65 | +4.45 | +5.65% | 3 | 725 | 35.67% |
| MSFT250620C00365000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 95.50 | 92.65 | 96.50 | +3.36 | +3.65% | 1 | 580 | 36.10% |
| MSFT251219C00365000 | 2024-05-21 9:34AM EDT | 2025-12-19 | 104.46 | 105.10 | 108.35 | +0.55 | +0.53% | 6 | 292 | 36.45% |
| MSFT260116C00365000 | 2024-05-21 11:08AM EDT | 2026-01-16 | 108.95 | 107.10 | 110.20 | +3.14 | +2.97% | 2 | 605 | 36.59% |
| MSFT260618C00365000 | 2024-05-14 12:31PM EDT | 2026-06-18 | 104.50 | 116.10 | 119.00 | 0.00 | - | 3 | 19 | 36.89% |
| MSFT261218C00365000 | 2024-05-20 11:56AM EDT | 2026-12-18 | 122.66 | 124.60 | 127.95 | 0.00 | - | 1 | 1,028 | 36.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00365000 | 2024-05-21 12:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 1,354 | 56.25% |
| MSFT240531P00365000 | 2024-05-21 3:45PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 13 | 1,193 | 39.84% |
| MSFT240607P00365000 | 2024-05-21 3:27PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 20 | 370 | 32.91% |
| MSFT240614P00365000 | 2024-05-21 9:55AM EDT | 2024-06-14 | 0.19 | 0.13 | 0.18 | -0.01 | -5.00% | 2 | 228 | 29.64% |
| MSFT240621P00365000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 0.21 | 0.17 | 0.21 | -0.06 | -22.22% | 191 | 6,655 | 26.66% |
| MSFT240628P00365000 | 2024-05-21 10:23AM EDT | 2024-06-28 | 0.27 | 0.08 | 0.34 | -0.07 | -20.59% | 1 | 280 | 25.98% |
| MSFT240719P00365000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 0.53 | 0.48 | 0.58 | -0.13 | -19.70% | 175 | 3,267 | 22.90% |
| MSFT240816P00365000 | 2024-05-21 3:35PM EDT | 2024-08-16 | 1.67 | 1.62 | 1.71 | -0.32 | -16.08% | 122 | 1,334 | 23.78% |
| MSFT240920P00365000 | 2024-05-21 1:09PM EDT | 2024-09-20 | 2.62 | 2.49 | 2.73 | -0.38 | -12.67% | 7 | 2,922 | 22.72% |
| MSFT241018P00365000 | 2024-05-21 11:12AM EDT | 2024-10-18 | 3.50 | 3.40 | 3.55 | -0.42 | -10.71% | 7 | 636 | 22.13% |
| MSFT241115P00365000 | 2024-05-20 1:20PM EDT | 2024-11-15 | 5.82 | 5.20 | 5.55 | 0.00 | - | 1 | 613 | 23.50% |
| MSFT241220P00365000 | 2024-05-20 10:50AM EDT | 2024-12-20 | 7.20 | 6.35 | 7.70 | 0.00 | - | 11 | 5,496 | 24.23% |
| MSFT250117P00365000 | 2024-05-21 11:55AM EDT | 2025-01-17 | 7.36 | 7.35 | 7.80 | -0.89 | -10.79% | 29 | 1,192 | 22.90% |
| MSFT250620P00365000 | 2024-05-16 2:02PM EDT | 2025-06-20 | 13.71 | 12.80 | 14.15 | -1.00 | -6.80% | 5 | 2,341 | 23.09% |
| MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 2025-12-19 | 27.35 | 18.50 | 20.20 | 0.00 | - | 81 | 248 | 22.83% |
| MSFT260116P00365000 | 2024-05-21 11:45AM EDT | 2026-01-16 | 19.60 | 19.45 | 21.10 | -1.10 | -5.31% | 7 | 635 | 22.82% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 25.42% |
| MSFT261218P00365000 | 2024-05-20 2:08PM EDT | 2026-12-18 | 27.90 | 26.95 | 29.30 | -1.10 | -3.79% | 47 | 265 | 22.02% |
© 2024 Yahoo. All rights reserved.