Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00540000 | 2024-05-20 11:20AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 1,308 | 29.10% |
| MSFT240719C00540000 | 2024-05-22 9:41AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 12 | 654 | 21.39% |
| MSFT240816C00540000 | 2024-05-22 11:00AM EDT | 2024-08-16 | 0.26 | 0.20 | 0.31 | +0.05 | +23.81% | 4 | 833 | 21.97% |
| MSFT240920C00540000 | 2024-05-22 3:50PM EDT | 2024-09-20 | 0.60 | 0.60 | 0.72 | +0.04 | +7.14% | 2 | 735 | 21.16% |
| MSFT241018C00540000 | 2024-05-22 1:22PM EDT | 2024-10-18 | 1.27 | 1.24 | 1.36 | -0.13 | -9.29% | 7 | 121 | 21.48% |
| MSFT241115C00540000 | 2024-05-21 11:07AM EDT | 2024-11-15 | 2.74 | 2.56 | 2.95 | +0.21 | +8.30% | 300 | 404 | 23.43% |
| MSFT241220C00540000 | 2024-05-21 2:10PM EDT | 2024-12-20 | 3.85 | 3.65 | 3.90 | 0.00 | - | 25 | 3,430 | 23.00% |
| MSFT250117C00540000 | 2024-05-21 10:16AM EDT | 2025-01-17 | 4.45 | 4.75 | 5.00 | 0.00 | - | 1 | 2,844 | 23.16% |
| MSFT250321C00540000 | 2024-05-22 12:14PM EDT | 2025-03-21 | 8.10 | 7.55 | 8.75 | +0.90 | +12.50% | 43 | 1,085 | 24.56% |
| MSFT250620C00540000 | 2024-05-21 12:37PM EDT | 2025-06-20 | 13.20 | 11.95 | 14.90 | 0.00 | - | 32 | 1,332 | 26.25% |
| MSFT250919C00540000 | 2024-05-20 3:50PM EDT | 2025-09-19 | 17.00 | 17.60 | 19.15 | 0.00 | - | 4 | 30 | 26.30% |
| MSFT251219C00540000 | 2024-05-20 12:46PM EDT | 2025-12-19 | 22.50 | 22.80 | 25.75 | 0.00 | - | 1 | 997 | 27.66% |
| MSFT260116C00540000 | 2024-05-22 2:31PM EDT | 2026-01-16 | 25.80 | 24.05 | 27.90 | -0.85 | -3.19% | 41 | 468 | 28.10% |
| MSFT260618C00540000 | 2024-05-22 11:52AM EDT | 2026-06-18 | 36.21 | 33.85 | 36.75 | +2.72 | +8.12% | 1 | 116 | 28.95% |
| MSFT261218C00540000 | 2024-05-21 11:48AM EDT | 2026-12-18 | 46.08 | 43.50 | 47.90 | 0.00 | - | 1 | 836 | 30.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 107.65 | 111.90 | 0.00 | - | 3 | 0 | 54.29% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 47.50% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 52.81% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 38.59% |
| MSFT250117P00540000 | 2024-05-22 2:42PM EDT | 2025-01-17 | 111.15 | 108.50 | 111.75 | +0.55 | +0.50% | 5 | 1 | 18.96% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 44.63% |
| MSFT250919P00540000 | 2024-05-16 9:58AM EDT | 2025-09-19 | 115.78 | 107.00 | 112.00 | 0.00 | - | - | 1 | 13.71% |
| MSFT251219P00540000 | 2024-05-21 11:26AM EDT | 2025-12-19 | 110.90 | 108.30 | 112.15 | 0.00 | - | 2 | 0 | 12.77% |
| MSFT260116P00540000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 142.40 | 108.30 | 112.45 | 0.00 | - | 26 | 27 | 12.79% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 21.99% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 16.60% |
© 2024 Yahoo. All rights reserved.