Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00390000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 30.85 | 28.75 | 32.60 | -0.97 | -3.05% | 12 | 641 | 52.93% |
| MSFT240531C00390000 | 2024-05-17 3:39PM EDT | 2024-05-31 | 31.40 | 29.00 | 32.95 | -0.91 | -2.82% | 13 | 332 | 39.25% |
| MSFT240607C00390000 | 2024-05-17 11:31AM EDT | 2024-06-07 | 31.44 | 30.05 | 32.95 | -2.71 | -7.94% | 4 | 174 | 32.04% |
| MSFT240614C00390000 | 2024-05-17 11:48AM EDT | 2024-06-14 | 32.05 | 31.90 | 33.70 | -4.10 | -11.34% | 3 | 4 | 30.33% |
| MSFT240621C00390000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 33.70 | 32.55 | 34.70 | -1.43 | -4.07% | 43 | 4,754 | 29.98% |
| MSFT240719C00390000 | 2024-05-17 1:03PM EDT | 2024-07-19 | 35.85 | 36.35 | 37.45 | -1.68 | -4.48% | 2 | 808 | 27.67% |
| MSFT240816C00390000 | 2024-05-17 12:43PM EDT | 2024-08-16 | 39.60 | 40.55 | 41.50 | -1.82 | -4.39% | 2 | 487 | 28.97% |
| MSFT240920C00390000 | 2024-05-17 2:24PM EDT | 2024-09-20 | 43.37 | 44.15 | 46.00 | -2.60 | -5.66% | 18 | 979 | 29.92% |
| MSFT241018C00390000 | 2024-05-16 1:52PM EDT | 2024-10-18 | 49.19 | 47.10 | 49.10 | 0.00 | - | 4 | 374 | 30.28% |
| MSFT241115C00390000 | 2024-05-16 10:26AM EDT | 2024-11-15 | 55.60 | 51.00 | 53.20 | 0.00 | - | 1 | 98 | 31.71% |
| MSFT241220C00390000 | 2024-05-15 2:24PM EDT | 2024-12-20 | 57.90 | 54.40 | 56.75 | 0.00 | - | 15 | 627 | 32.05% |
| MSFT250117C00390000 | 2024-05-17 10:15AM EDT | 2025-01-17 | 57.25 | 56.45 | 59.35 | -2.17 | -3.65% | 4 | 1,739 | 32.23% |
| MSFT250321C00390000 | 2024-05-16 10:44AM EDT | 2025-03-21 | 67.10 | 61.50 | 65.15 | 0.00 | - | 13 | 569 | 32.83% |
| MSFT250620C00390000 | 2024-05-17 1:30PM EDT | 2025-06-20 | 70.22 | 69.30 | 71.75 | -2.53 | -3.48% | 5 | 1,241 | 32.91% |
| MSFT250919C00390000 | 2024-05-17 10:07AM EDT | 2025-09-19 | 76.84 | 76.25 | 79.25 | -2.20 | -2.78% | 2 | 193 | 33.86% |
| MSFT251219C00390000 | 2024-05-16 9:48AM EDT | 2025-12-19 | 86.80 | 82.40 | 85.05 | 0.00 | - | 1 | 583 | 34.05% |
| MSFT260116C00390000 | 2024-05-13 2:19PM EDT | 2026-01-16 | 82.09 | 84.20 | 86.85 | 0.00 | - | 89 | 316 | 34.15% |
| MSFT260618C00390000 | 2024-05-17 1:08PM EDT | 2026-06-18 | 95.80 | 93.30 | 96.15 | -0.09 | -0.09% | 2 | 40 | 34.68% |
| MSFT261218C00390000 | 2024-05-15 11:46AM EDT | 2026-12-18 | 106.37 | 102.50 | 106.50 | 0.00 | - | 11 | 579 | 35.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00390000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.14 | -0.05 | -26.32% | 172 | 1,350 | 27.34% |
| MSFT240531P00390000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 0.29 | 0.27 | 0.32 | -0.06 | -17.14% | 308 | 1,211 | 22.34% |
| MSFT240607P00390000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 0.51 | 0.19 | 0.54 | -0.05 | -8.93% | 150 | 602 | 20.34% |
| MSFT240614P00390000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 0.86 | 0.75 | 1.00 | +0.06 | +7.50% | 433 | 350 | 20.42% |
| MSFT240621P00390000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 1.13 | 1.00 | 1.16 | +0.02 | +1.80% | 326 | 4,526 | 19.01% |
| MSFT240628P00390000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 1.45 | 1.24 | 1.55 | +0.11 | +8.21% | 59 | 206 | 18.84% |
| MSFT240719P00390000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 2.73 | 2.47 | 2.79 | +0.04 | +1.49% | 88 | 3,457 | 18.62% |
| MSFT240816P00390000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 5.78 | 5.30 | 5.85 | +0.03 | +0.52% | 41 | 3,519 | 20.86% |
| MSFT240920P00390000 | 2024-05-17 2:15PM EDT | 2024-09-20 | 7.92 | 7.15 | 7.85 | +0.66 | +9.09% | 413 | 2,805 | 20.37% |
| MSFT241018P00390000 | 2024-05-17 12:02PM EDT | 2024-10-18 | 9.21 | 9.00 | 9.30 | +0.16 | +1.77% | 83 | 568 | 20.08% |
| MSFT241115P00390000 | 2024-05-17 2:44PM EDT | 2024-11-15 | 12.30 | 10.55 | 12.25 | +0.80 | +6.96% | 49 | 345 | 21.45% |
| MSFT241220P00390000 | 2024-05-17 12:24PM EDT | 2024-12-20 | 13.93 | 13.05 | 14.00 | +0.23 | +1.68% | 10 | 624 | 21.23% |
| MSFT250117P00390000 | 2024-05-17 9:55AM EDT | 2025-01-17 | 15.01 | 14.35 | 16.05 | +0.49 | +3.37% | 11 | 3,602 | 21.69% |
| MSFT250321P00390000 | 2024-05-17 3:51PM EDT | 2025-03-21 | 18.40 | 17.30 | 19.20 | +0.56 | +3.14% | 1 | 700 | 21.65% |
| MSFT250620P00390000 | 2024-05-17 12:18PM EDT | 2025-06-20 | 22.00 | 21.70 | 23.50 | +0.50 | +2.33% | 3 | 644 | 21.75% |
| MSFT250919P00390000 | 2024-05-16 10:49AM EDT | 2025-09-19 | 25.12 | 25.05 | 27.15 | 0.00 | - | 83 | 54 | 21.69% |
| MSFT251219P00390000 | 2024-05-14 9:42AM EDT | 2025-12-19 | 30.61 | 28.15 | 30.55 | 0.00 | - | 2 | 346 | 21.68% |
| MSFT260116P00390000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 29.35 | 28.35 | 31.10 | 0.00 | - | 12 | 807 | 21.45% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 37.80 | 33.15 | 35.60 | 0.00 | - | 1 | 11 | 21.19% |
| MSFT261218P00390000 | 2024-05-16 11:00AM EDT | 2026-12-18 | 37.28 | 37.25 | 39.90 | 0.00 | - | 3 | 199 | 20.76% |
© 2024 Yahoo. All rights reserved.