Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00395000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 25.66 | 24.10 | 27.70 | -2.84 | -9.96% | 9 | 447 | 47.45% |
| MSFT240531C00395000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 26.50 | 24.95 | 27.55 | -2.00 | -7.02% | 56 | 449 | 32.81% |
| MSFT240607C00395000 | 2024-05-16 1:56PM EDT | 2024-06-07 | 25.90 | 26.45 | 28.50 | -3.30 | -11.30% | 1 | 144 | 30.45% |
| MSFT240614C00395000 | 2024-05-17 3:03PM EDT | 2024-06-14 | 27.85 | 27.60 | 29.45 | -3.34 | -10.71% | 14 | 27 | 29.29% |
| MSFT240621C00395000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 28.64 | 28.35 | 30.60 | -1.08 | -3.63% | 7 | 1,672 | 29.16% |
| MSFT240628C00395000 | 2024-05-13 11:17AM EDT | 2024-06-28 | 25.00 | 28.35 | 29.35 | 0.00 | - | 1 | 1 | 23.66% |
| MSFT240719C00395000 | 2024-05-17 9:31AM EDT | 2024-07-19 | 33.81 | 32.15 | 32.95 | -1.49 | -4.22% | 3 | 1,217 | 25.97% |
| MSFT240816C00395000 | 2024-05-16 9:32AM EDT | 2024-08-16 | 40.40 | 35.90 | 37.55 | 0.00 | - | 1 | 874 | 28.05% |
| MSFT240920C00395000 | 2024-05-17 12:45PM EDT | 2024-09-20 | 39.59 | 40.40 | 41.70 | -2.61 | -6.18% | 8 | 696 | 28.57% |
| MSFT241018C00395000 | 2024-05-17 9:41AM EDT | 2024-10-18 | 43.60 | 43.40 | 44.80 | +0.60 | +1.40% | 1 | 421 | 28.97% |
| MSFT241115C00395000 | 2024-05-16 9:37AM EDT | 2024-11-15 | 52.60 | 47.80 | 50.35 | 0.00 | - | 1 | 154 | 31.73% |
| MSFT241220C00395000 | 2024-05-16 3:56PM EDT | 2024-12-20 | 52.67 | 50.20 | 52.55 | 0.00 | - | 8 | 403 | 30.89% |
| MSFT250117C00395000 | 2024-05-17 2:34PM EDT | 2025-01-17 | 53.20 | 53.55 | 55.30 | -2.95 | -5.25% | 3 | 1,700 | 31.22% |
| MSFT250620C00395000 | 2024-05-14 1:40PM EDT | 2025-06-20 | 63.70 | 66.50 | 69.35 | 0.00 | - | 1 | 428 | 33.01% |
| MSFT251219C00395000 | 2024-05-16 10:31AM EDT | 2025-12-19 | 84.50 | 79.55 | 82.10 | 0.00 | - | 1 | 610 | 33.77% |
| MSFT260116C00395000 | 2024-05-15 1:44PM EDT | 2026-01-16 | 84.50 | 81.40 | 83.90 | -0.60 | -0.71% | 1 | 2,118 | 33.87% |
| MSFT260618C00395000 | 2024-05-16 9:58AM EDT | 2026-06-18 | 95.08 | 90.35 | 93.30 | 0.00 | - | 1 | 254 | 34.42% |
| MSFT261218C00395000 | 2024-05-17 10:37AM EDT | 2026-12-18 | 102.20 | 100.00 | 104.50 | -2.83 | -2.69% | 3 | 526 | 35.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00395000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.20 | 0.03 | 0.20 | -0.05 | -20.00% | 940 | 1,243 | 24.81% |
| MSFT240531P00395000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.41 | 0.40 | 0.42 | -0.08 | -16.33% | 103 | 1,228 | 20.34% |
| MSFT240607P00395000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 0.75 | 0.52 | 0.76 | +0.01 | +1.35% | 628 | 622 | 19.08% |
| MSFT240614P00395000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 1.25 | 0.81 | 1.64 | +0.05 | +4.17% | 288 | 360 | 20.58% |
| MSFT240621P00395000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 1.55 | 1.37 | 1.60 | +0.01 | +0.65% | 292 | 5,032 | 18.27% |
| MSFT240628P00395000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 2.00 | 1.89 | 2.10 | +0.05 | +2.56% | 47 | 158 | 18.24% |
| MSFT240719P00395000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 3.47 | 3.35 | 3.60 | +0.07 | +2.06% | 109 | 3,467 | 18.24% |
| MSFT240816P00395000 | 2024-05-17 2:21PM EDT | 2024-08-16 | 6.85 | 6.40 | 6.95 | +0.15 | +2.24% | 90 | 1,632 | 20.46% |
| MSFT240920P00395000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 8.90 | 8.45 | 9.05 | +0.60 | +7.23% | 24 | 10,819 | 19.97% |
| MSFT241018P00395000 | 2024-05-17 3:29PM EDT | 2024-10-18 | 10.37 | 8.40 | 11.60 | +0.37 | +3.70% | 7 | 2,527 | 20.80% |
| MSFT241115P00395000 | 2024-05-17 3:03PM EDT | 2024-11-15 | 13.40 | 13.20 | 14.50 | +0.85 | +6.77% | 8 | 250 | 21.91% |
| MSFT241220P00395000 | 2024-05-17 9:56AM EDT | 2024-12-20 | 15.74 | 14.50 | 15.45 | +0.84 | +5.64% | 1 | 1,402 | 20.89% |
| MSFT250117P00395000 | 2024-05-17 3:04PM EDT | 2025-01-17 | 16.45 | 15.40 | 17.60 | +0.25 | +1.54% | 6 | 1,288 | 21.39% |
| MSFT250620P00395000 | 2024-05-17 3:13PM EDT | 2025-06-20 | 24.00 | 23.45 | 25.20 | +0.75 | +3.23% | 50 | 490 | 21.49% |
| MSFT251219P00395000 | 2024-05-10 12:55PM EDT | 2025-12-19 | 32.85 | 30.00 | 32.30 | 0.00 | - | 15 | 163 | 21.41% |
| MSFT260116P00395000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 31.05 | 30.65 | 32.90 | 0.00 | - | 11 | 767 | 21.21% |
| MSFT260618P00395000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 35.69 | 35.00 | 37.50 | 0.00 | - | 3 | 2 | 20.99% |
| MSFT261218P00395000 | 2024-05-15 11:21AM EDT | 2026-12-18 | 40.04 | 39.05 | 41.80 | 0.00 | - | 6 | 61 | 20.55% |
© 2024 Yahoo. All rights reserved.