Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00500000 | 2024-05-10 10:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240531C00500000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240607C00500000 | 2024-05-15 3:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240614C00500000 | 2024-05-15 2:45PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240621C00500000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| MSFT240628C00500000 | 2024-05-14 1:30PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240719C00500000 | 2024-05-20 2:26PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| MSFT240816C00500000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| MSFT240920C00500000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| MSFT241018C00500000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241115C00500000 | 2024-05-20 3:59PM EDT | 2024-11-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241220C00500000 | 2024-05-20 3:59PM EDT | 2024-12-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250117C00500000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT250321C00500000 | 2024-05-20 3:59PM EDT | 2025-03-21 | 14.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT250620C00500000 | 2024-05-20 3:02PM EDT | 2025-06-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MSFT250919C00500000 | 2024-05-20 1:17PM EDT | 2025-09-19 | 28.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT251219C00500000 | 2024-05-20 10:37AM EDT | 2025-12-19 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00500000 | 2024-05-20 3:58PM EDT | 2026-01-16 | 36.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MSFT260618C00500000 | 2024-05-20 3:59PM EDT | 2026-06-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT261218C00500000 | 2024-05-20 3:24PM EDT | 2026-12-18 | 56.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00500000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 80.19 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614P00500000 | 2024-05-16 3:50PM EDT | 2024-06-14 | 79.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00500000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00500000 | 2024-05-20 9:57AM EDT | 2024-07-19 | 74.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 61.76% |
| MSFT240920P00500000 | 2024-05-15 3:16PM EDT | 2024-09-20 | 76.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00500000 | 2024-05-13 3:45PM EDT | 2024-11-15 | 86.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220P00500000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 76.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 99.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321P00500000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 90.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620P00500000 | 2024-05-17 1:45PM EDT | 2025-06-20 | 82.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919P00500000 | 2024-05-16 12:00PM EDT | 2025-09-19 | 82.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT251219P00500000 | 2024-05-14 2:10PM EDT | 2025-12-19 | 91.57 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT260116P00500000 | 2024-05-15 3:49PM EDT | 2026-01-16 | 84.83 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 87.15 | 90.00 | 0.00 | - | 3 | 67 | 16.15% |
| MSFT261218P00500000 | 2024-05-20 10:40AM EDT | 2026-12-18 | 90.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.