Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00380000 | 2024-05-21 1:42PM EDT | 2024-05-24 | 50.90 | 47.85 | 50.05 | +4.57 | +9.86% | 2 | 84 | 90.36% |
| MSFT240531C00380000 | 2024-05-21 2:10PM EDT | 2024-05-31 | 51.20 | 48.40 | 51.05 | +6.05 | +13.40% | 1 | 90 | 58.89% |
| MSFT240607C00380000 | 2024-05-21 11:43AM EDT | 2024-06-07 | 52.40 | 49.45 | 51.55 | +10.81 | +25.99% | 1 | 58 | 48.15% |
| MSFT240614C00380000 | 2024-05-21 10:45AM EDT | 2024-06-14 | 51.27 | 49.65 | 52.15 | +7.48 | +17.08% | 1 | 7 | 43.27% |
| MSFT240621C00380000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 52.00 | 50.90 | 52.50 | +5.03 | +10.71% | 59 | 4,763 | 39.40% |
| MSFT240628C00380000 | 2024-05-15 9:31AM EDT | 2024-06-28 | 41.80 | 50.00 | 53.50 | 0.00 | - | 2 | 0 | 38.80% |
| MSFT240719C00380000 | 2024-05-21 3:16PM EDT | 2024-07-19 | 53.90 | 52.15 | 54.20 | +3.69 | +7.35% | 12 | 2,008 | 32.83% |
| MSFT240816C00380000 | 2024-05-21 3:56PM EDT | 2024-08-16 | 56.76 | 54.65 | 57.20 | +3.71 | +6.99% | 17 | 678 | 32.47% |
| MSFT240920C00380000 | 2024-05-21 1:33PM EDT | 2024-09-20 | 60.82 | 58.95 | 61.00 | +4.32 | +7.65% | 6 | 2,685 | 32.65% |
| MSFT241018C00380000 | 2024-05-21 11:17AM EDT | 2024-10-18 | 63.00 | 60.85 | 63.95 | +7.39 | +13.29% | 5 | 128 | 32.90% |
| MSFT241115C00380000 | 2024-05-14 3:19PM EDT | 2024-11-15 | 57.13 | 65.55 | 67.55 | 0.00 | - | 280 | 315 | 33.93% |
| MSFT241220C00380000 | 2024-05-21 12:17PM EDT | 2024-12-20 | 70.80 | 68.55 | 70.05 | +8.75 | +14.10% | 20 | 1,262 | 33.33% |
| MSFT250117C00380000 | 2024-05-21 3:49PM EDT | 2025-01-17 | 71.20 | 70.60 | 73.15 | +2.67 | +3.90% | 22 | 1,542 | 33.99% |
| MSFT250321C00380000 | 2024-05-21 2:22PM EDT | 2025-03-21 | 77.49 | 75.70 | 77.95 | +3.86 | +5.24% | 23 | 200 | 33.85% |
| MSFT250620C00380000 | 2024-05-21 1:41PM EDT | 2025-06-20 | 85.32 | 83.35 | 85.10 | +6.67 | +8.48% | 5 | 3,221 | 34.32% |
| MSFT250919C00380000 | 2024-05-21 11:09AM EDT | 2025-09-19 | 90.75 | 89.20 | 92.35 | +2.82 | +3.21% | 15 | 136 | 35.12% |
| MSFT251219C00380000 | 2024-05-21 2:08PM EDT | 2025-12-19 | 97.82 | 95.80 | 99.05 | +3.90 | +4.15% | 25 | 2,999 | 35.75% |
| MSFT260116C00380000 | 2024-05-21 11:13AM EDT | 2026-01-16 | 98.80 | 97.10 | 101.05 | +3.32 | +3.48% | 20 | 808 | 35.94% |
| MSFT260618C00380000 | 2024-05-21 11:35AM EDT | 2026-06-18 | 110.80 | 106.85 | 109.50 | +5.70 | +5.42% | 1 | 49 | 35.98% |
| MSFT261218C00380000 | 2024-05-21 12:08PM EDT | 2026-12-18 | 119.50 | 115.55 | 118.70 | +5.50 | +4.82% | 50 | 4,633 | 36.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00380000 | 2024-05-21 3:52PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 39 | 2,157 | 50.78% |
| MSFT240531P00380000 | 2024-05-21 3:16PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 118 | 980 | 32.91% |
| MSFT240607P00380000 | 2024-05-21 3:06PM EDT | 2024-06-07 | 0.16 | 0.14 | 0.19 | -0.05 | -23.81% | 50 | 1,223 | 27.74% |
| MSFT240614P00380000 | 2024-05-21 2:36PM EDT | 2024-06-14 | 0.24 | 0.19 | 0.30 | -0.10 | -29.41% | 32 | 708 | 25.12% |
| MSFT240621P00380000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.35 | -0.13 | -28.26% | 770 | 6,949 | 22.71% |
| MSFT240628P00380000 | 2024-05-21 3:43PM EDT | 2024-06-28 | 0.44 | 0.42 | 0.58 | -0.20 | -31.25% | 130 | 255 | 22.55% |
| MSFT240719P00380000 | 2024-05-21 3:33PM EDT | 2024-07-19 | 1.00 | 0.94 | 1.03 | -0.26 | -20.63% | 3,623 | 3,849 | 20.47% |
| MSFT240816P00380000 | 2024-05-21 3:51PM EDT | 2024-08-16 | 2.83 | 2.74 | 2.85 | -0.52 | -15.52% | 156 | 1,283 | 22.12% |
| MSFT240920P00380000 | 2024-05-21 2:39PM EDT | 2024-09-20 | 4.17 | 4.00 | 4.25 | -0.63 | -13.13% | 372 | 2,151 | 21.30% |
| MSFT241018P00380000 | 2024-05-21 3:54PM EDT | 2024-10-18 | 5.20 | 5.20 | 5.45 | -0.65 | -11.11% | 32 | 699 | 21.03% |
| MSFT241115P00380000 | 2024-05-21 2:10PM EDT | 2024-11-15 | 7.50 | 7.45 | 7.95 | -0.80 | -9.64% | 403 | 652 | 22.46% |
| MSFT241220P00380000 | 2024-05-21 1:32PM EDT | 2024-12-20 | 9.20 | 9.05 | 9.35 | -0.80 | -8.00% | 2 | 1,037 | 22.04% |
| MSFT250117P00380000 | 2024-05-21 2:15PM EDT | 2025-01-17 | 10.04 | 10.05 | 10.50 | -1.21 | -10.76% | 18 | 2,155 | 21.85% |
| MSFT250321P00380000 | 2024-05-21 2:37PM EDT | 2025-03-21 | 12.93 | 12.65 | 13.45 | -1.27 | -8.94% | 2 | 2,240 | 21.94% |
| MSFT250620P00380000 | 2024-05-20 1:14PM EDT | 2025-06-20 | 16.95 | 16.30 | 17.50 | -1.05 | -5.83% | 17 | 770 | 22.10% |
| MSFT250919P00380000 | 2024-05-21 10:36AM EDT | 2025-09-19 | 19.93 | 19.50 | 21.40 | -1.92 | -8.79% | 1 | 65 | 22.32% |
| MSFT251219P00380000 | 2024-05-20 3:51PM EDT | 2025-12-19 | 24.65 | 22.50 | 24.60 | 0.00 | - | 9 | 676 | 22.25% |
| MSFT260116P00380000 | 2024-05-21 2:53PM EDT | 2026-01-16 | 23.85 | 23.30 | 25.10 | -2.35 | -8.97% | 169 | 1,522 | 22.00% |
| MSFT260618P00380000 | 2024-05-21 12:02PM EDT | 2026-06-18 | 28.40 | 27.50 | 29.80 | -4.09 | -12.59% | 167 | 71 | 21.88% |
| MSFT261218P00380000 | 2024-05-09 11:29AM EDT | 2026-12-18 | 37.40 | 31.65 | 34.00 | 0.00 | - | 1 | 78 | 21.41% |
© 2024 Yahoo. All rights reserved.