Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00480000 | 2024-05-21 11:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 26 | 42.97% |
| MSFT240531C00480000 | 2024-05-13 1:04PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 203 | 27.05% |
| MSFT240607C00480000 | 2024-05-21 3:04PM EDT | 2024-06-07 | 0.06 | 0.02 | 0.08 | +0.01 | +20.00% | 37 | 8 | 22.56% |
| MSFT240614C00480000 | 2024-05-21 11:45AM EDT | 2024-06-14 | 0.15 | 0.06 | 0.15 | +0.08 | +114.29% | 1 | 17 | 20.70% |
| MSFT240621C00480000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.19 | +0.06 | +60.00% | 196 | 12,904 | 18.87% |
| MSFT240628C00480000 | 2024-05-21 11:42AM EDT | 2024-06-28 | 0.29 | 0.14 | 0.44 | +0.09 | +45.00% | 12 | 4 | 19.63% |
| MSFT240719C00480000 | 2024-05-21 2:38PM EDT | 2024-07-19 | 0.91 | 0.85 | 0.93 | +0.29 | +46.77% | 252 | 3,150 | 18.33% |
| MSFT240816C00480000 | 2024-05-21 3:46PM EDT | 2024-08-16 | 3.80 | 3.55 | 3.75 | +0.80 | +26.67% | 593 | 16,432 | 22.05% |
| MSFT240920C00480000 | 2024-05-21 2:20PM EDT | 2024-09-20 | 6.25 | 5.75 | 6.10 | +1.12 | +21.83% | 217 | 4,892 | 22.17% |
| MSFT241018C00480000 | 2024-05-21 1:54PM EDT | 2024-10-18 | 8.50 | 8.00 | 8.25 | +1.45 | +20.57% | 25 | 1,099 | 22.60% |
| MSFT241115C00480000 | 2024-05-21 3:56PM EDT | 2024-11-15 | 12.20 | 11.85 | 12.15 | +1.42 | +13.17% | 6 | 514 | 24.72% |
| MSFT241220C00480000 | 2024-05-21 3:44PM EDT | 2024-12-20 | 14.61 | 14.15 | 14.65 | +1.49 | +11.36% | 25 | 1,071 | 24.80% |
| MSFT250117C00480000 | 2024-05-21 3:30PM EDT | 2025-01-17 | 16.60 | 16.20 | 16.90 | +1.15 | +7.44% | 60 | 4,976 | 25.12% |
| MSFT250321C00480000 | 2024-05-21 3:45PM EDT | 2025-03-21 | 22.44 | 21.80 | 23.30 | +1.98 | +9.68% | 28 | 660 | 26.79% |
| MSFT250620C00480000 | 2024-05-20 3:53PM EDT | 2025-06-20 | 27.78 | 29.10 | 31.45 | 0.00 | - | 7 | 516 | 28.26% |
| MSFT250919C00480000 | 2024-05-20 11:00AM EDT | 2025-09-19 | 34.56 | 36.35 | 39.40 | 0.00 | - | 2 | 97 | 29.58% |
| MSFT251219C00480000 | 2024-05-21 12:54PM EDT | 2025-12-19 | 44.14 | 43.05 | 45.40 | +4.26 | +10.68% | 2 | 148 | 29.96% |
| MSFT260116C00480000 | 2024-05-21 11:49AM EDT | 2026-01-16 | 47.90 | 45.00 | 47.95 | +3.75 | +8.49% | 1 | 112 | 30.42% |
| MSFT260618C00480000 | 2024-04-30 3:42PM EDT | 2026-06-18 | 41.00 | 55.05 | 58.40 | 0.00 | - | 1 | 660 | 31.42% |
| MSFT261218C00480000 | 2024-05-21 11:57AM EDT | 2026-12-18 | 69.44 | 65.40 | 68.40 | +5.47 | +8.55% | 10 | 2,308 | 31.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 58.00 | 62.00 | 0.00 | - | 2 | 0 | 51.73% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 67.30 | 68.85 | 0.00 | - | 11 | 0 | 51.14% |
| MSFT240816P00480000 | 2024-05-21 12:59PM EDT | 2024-08-16 | 49.78 | 49.90 | 52.30 | -19.32 | -27.96% | 250 | 1 | 16.47% |
| MSFT240920P00480000 | 2024-05-15 11:08AM EDT | 2024-09-20 | 59.09 | 50.85 | 52.65 | 0.00 | - | 1 | 0 | 14.76% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 51.80 | 53.55 | 0.00 | - | 2 | 14 | 14.98% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 24.29% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 40.04% |
| MSFT250117P00480000 | 2024-05-21 11:38AM EDT | 2025-01-17 | 54.31 | 55.05 | 56.15 | -13.63 | -20.06% | 1 | 16 | 14.87% |
| MSFT250321P00480000 | 2024-05-13 1:03PM EDT | 2025-03-21 | 68.74 | 57.15 | 59.30 | 0.00 | - | 6 | 8 | 15.98% |
| MSFT250620P00480000 | 2024-05-17 12:19PM EDT | 2025-06-20 | 67.43 | 60.40 | 62.75 | 0.00 | - | 2 | 68 | 16.39% |
| MSFT250919P00480000 | 2024-05-20 9:59AM EDT | 2025-09-19 | 66.15 | 63.30 | 66.40 | 0.00 | - | 1 | 31 | 16.90% |
| MSFT251219P00480000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 70.70 | 66.10 | 68.75 | 0.00 | - | 2 | 33 | 16.72% |
| MSFT260116P00480000 | 2024-05-15 12:16PM EDT | 2026-01-16 | 73.54 | 67.00 | 69.85 | 0.00 | - | 2 | 127 | 16.88% |
| MSFT260618P00480000 | 2024-05-13 1:05PM EDT | 2026-06-18 | 81.11 | 71.10 | 74.45 | 0.00 | - | 2 | 0 | 17.08% |
| MSFT261218P00480000 | 2024-05-16 3:23PM EDT | 2026-12-18 | 79.76 | 75.00 | 78.00 | 0.00 | - | 1 | 1,119 | 16.69% |
© 2024 Yahoo. All rights reserved.