Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:385.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00385000 | 2024-05-20 3:12PM EDT | 2024-05-24 | 39.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240531C00385000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00385000 | 2024-05-20 12:31PM EDT | 2024-06-07 | 41.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240614C00385000 | 2024-05-17 1:08PM EDT | 2024-06-14 | 36.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00385000 | 2024-05-20 1:50PM EDT | 2024-06-21 | 42.43 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT240628C00385000 | 2024-05-17 11:04AM EDT | 2024-06-28 | 37.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00385000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 45.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240816C00385000 | 2024-05-20 10:18AM EDT | 2024-08-16 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00385000 | 2024-05-16 2:26PM EDT | 2024-09-20 | 49.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00385000 | 2024-05-16 2:08PM EDT | 2024-10-18 | 52.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115C00385000 | 2024-05-14 11:23AM EDT | 2024-11-15 | 51.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00385000 | 2024-05-15 11:51AM EDT | 2024-12-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00385000 | 2024-05-20 10:57AM EDT | 2025-01-17 | 64.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620C00385000 | 2024-05-16 2:16PM EDT | 2025-06-20 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00385000 | 2024-05-20 2:56PM EDT | 2025-12-19 | 90.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT260116C00385000 | 2024-05-20 10:16AM EDT | 2026-01-16 | 92.95 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MSFT260618C00385000 | 2024-05-13 1:44PM EDT | 2026-06-18 | 94.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MSFT261218C00385000 | 2024-05-20 11:15AM EDT | 2026-12-18 | 110.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00385000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 25.00% |
| MSFT240531P00385000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| MSFT240607P00385000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| MSFT240614P00385000 | 2024-05-20 2:57PM EDT | 2024-06-14 | 0.43 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| MSFT240621P00385000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 6.25% |
| MSFT240628P00385000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT240719P00385000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 6.25% |
| MSFT240816P00385000 | 2024-05-20 3:48PM EDT | 2024-08-16 | 3.97 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| MSFT240920P00385000 | 2024-05-20 3:24PM EDT | 2024-09-20 | 5.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT241018P00385000 | 2024-05-20 3:03PM EDT | 2024-10-18 | 6.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT241115P00385000 | 2024-05-20 3:37PM EDT | 2024-11-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT241220P00385000 | 2024-05-20 1:23PM EDT | 2024-12-20 | 11.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT250117P00385000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| MSFT250620P00385000 | 2024-05-20 3:52PM EDT | 2025-06-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MSFT251219P00385000 | 2024-05-20 12:27PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT260116P00385000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 27.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSFT260618P00385000 | 2024-05-14 2:15PM EDT | 2026-06-18 | 33.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT261218P00385000 | 2024-05-17 2:32PM EDT | 2026-12-18 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.