Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00400000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 25.35 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| MSFT240531C00400000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 26.10 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MSFT240607C00400000 | 2024-05-20 2:58PM EDT | 2024-06-07 | 26.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240614C00400000 | 2024-05-20 12:51PM EDT | 2024-06-14 | 28.28 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT240621C00400000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 28.67 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 0.00% |
| MSFT240628C00400000 | 2024-05-20 3:54PM EDT | 2024-06-28 | 29.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240719C00400000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 32.32 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| MSFT240816C00400000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 36.93 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MSFT240920C00400000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 40.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT241018C00400000 | 2024-05-20 10:45AM EDT | 2024-10-18 | 44.09 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT241115C00400000 | 2024-05-17 9:53AM EDT | 2024-11-15 | 44.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220C00400000 | 2024-05-20 3:53PM EDT | 2024-12-20 | 51.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT250117C00400000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 54.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT250321C00400000 | 2024-05-20 2:07PM EDT | 2025-03-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00400000 | 2024-05-20 2:27PM EDT | 2025-06-20 | 67.92 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT250919C00400000 | 2024-05-15 10:43AM EDT | 2025-09-19 | 72.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT251219C00400000 | 2024-05-20 12:10PM EDT | 2025-12-19 | 82.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT260116C00400000 | 2024-05-20 10:59AM EDT | 2026-01-16 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00400000 | 2024-05-20 1:54PM EDT | 2026-06-18 | 92.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT261218C00400000 | 2024-05-20 3:44PM EDT | 2026-12-18 | 102.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00400000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 12.50% |
| MSFT240531P00400000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| MSFT240607P00400000 | 2024-05-20 3:25PM EDT | 2024-06-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| MSFT240614P00400000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 1.00 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 6.25% |
| MSFT240621P00400000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 6.25% |
| MSFT240628P00400000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 1.87 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| MSFT240719P00400000 | 2024-05-20 3:10PM EDT | 2024-07-19 | 3.32 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 3.13% |
| MSFT240816P00400000 | 2024-05-20 3:35PM EDT | 2024-08-16 | 6.79 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| MSFT240920P00400000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| MSFT241018P00400000 | 2024-05-20 3:40PM EDT | 2024-10-18 | 10.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| MSFT241115P00400000 | 2024-05-20 2:44PM EDT | 2024-11-15 | 13.55 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| MSFT241220P00400000 | 2024-05-20 3:09PM EDT | 2024-12-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT250117P00400000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| MSFT250321P00400000 | 2024-05-20 11:32AM EDT | 2025-03-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT250620P00400000 | 2024-05-20 1:18PM EDT | 2025-06-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT250919P00400000 | 2024-05-17 9:33AM EDT | 2025-09-19 | 29.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219P00400000 | 2024-05-20 11:24AM EDT | 2025-12-19 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT260116P00400000 | 2024-05-20 3:43PM EDT | 2026-01-16 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 42.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218P00400000 | 2024-05-20 3:56PM EDT | 2026-12-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.