Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00465000 | 2024-05-17 1:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.42 | -0.02 | -66.67% | 2 | 131 | 41.90% |
| MSFT240531C00465000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 52 | 61 | 20.90% |
| MSFT240607C00465000 | 2024-05-17 9:32AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 97 | 255 | 19.19% |
| MSFT240614C00465000 | 2024-05-17 10:36AM EDT | 2024-06-14 | 0.21 | 0.15 | 0.21 | -0.07 | -25.00% | 11 | 20 | 18.58% |
| MSFT240621C00465000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 0.33 | 0.28 | 0.39 | -0.07 | -17.50% | 58 | 1,909 | 18.48% |
| MSFT240628C00465000 | 2024-05-16 1:46PM EDT | 2024-06-28 | 0.66 | 0.43 | 0.52 | 0.00 | - | 7 | 15 | 17.82% |
| MSFT240719C00465000 | 2024-05-17 2:47PM EDT | 2024-07-19 | 1.35 | 1.15 | 1.60 | -0.19 | -12.34% | 25 | 1,873 | 18.85% |
| MSFT240920C00465000 | 2024-05-17 3:17PM EDT | 2024-09-20 | 7.15 | 7.05 | 7.60 | -0.73 | -9.26% | 2 | 807 | 22.70% |
| MSFT241018C00465000 | 2024-05-17 3:20PM EDT | 2024-10-18 | 9.40 | 9.30 | 11.30 | -0.47 | -4.76% | 13 | 259 | 24.65% |
| MSFT241115C00465000 | 2024-05-16 3:59PM EDT | 2024-11-15 | 14.02 | 11.85 | 14.55 | 0.00 | - | 1 | 666 | 25.79% |
| MSFT250117C00465000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 18.25 | 16.75 | 19.60 | -0.80 | -4.20% | 1 | 823 | 26.23% |
| MSFT250620C00465000 | 2024-05-15 3:09PM EDT | 2025-06-20 | 33.95 | 30.85 | 33.50 | 0.00 | - | 14 | 278 | 28.78% |
| MSFT251219C00465000 | 2024-05-17 11:07AM EDT | 2025-12-19 | 46.50 | 44.20 | 48.30 | +4.20 | +9.93% | 73 | 465 | 30.90% |
| MSFT260116C00465000 | 2024-05-15 1:39PM EDT | 2026-01-16 | 49.60 | 46.70 | 48.90 | 0.00 | - | 14 | 196 | 30.46% |
| MSFT260618C00465000 | 2024-05-15 11:08AM EDT | 2026-06-18 | 58.37 | 56.15 | 58.75 | 0.00 | - | 1 | 23 | 31.30% |
| MSFT261218C00465000 | 2024-05-15 10:44AM EDT | 2026-12-18 | 68.23 | 66.00 | 69.05 | 0.00 | - | 60 | 77 | 31.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 43.40 | 47.25 | 0.00 | - | - | 0 | 63.95% |
| MSFT240531P00465000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 44.35 | 43.20 | 47.30 | 0.00 | - | 10 | 0 | 45.50% |
| MSFT240621P00465000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 67.22 | 43.20 | 47.30 | 0.00 | - | 100 | 0 | 28.78% |
| MSFT240719P00465000 | 2024-05-15 11:59AM EDT | 2024-07-19 | 43.27 | 43.20 | 47.20 | 0.00 | - | 1 | 1 | 21.20% |
| MSFT240920P00465000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 61.10 | 45.50 | 47.50 | 0.00 | - | 1 | 2 | 15.55% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 46.35 | 47.50 | 0.00 | - | 29 | 28 | 14.07% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 2024-11-15 | 62.32 | 47.80 | 49.70 | 0.00 | - | 1 | 1 | 15.86% |
| MSFT250117P00465000 | 2024-05-16 2:27PM EDT | 2025-01-17 | 49.95 | 50.00 | 52.00 | 0.00 | - | 5 | 13 | 15.94% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 21.20% |
| MSFT251219P00465000 | 2024-05-13 1:24PM EDT | 2025-12-19 | 67.15 | 61.40 | 64.40 | 0.00 | - | 2 | 1 | 17.07% |
| MSFT260116P00465000 | 2024-05-14 11:28AM EDT | 2026-01-16 | 67.65 | 63.55 | 65.65 | 0.00 | - | 2 | 34 | 17.29% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 25.24% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.