Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00560000 | 2024-05-22 12:25PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240719C00560000 | 2024-05-22 9:50AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240816C00560000 | 2024-05-22 9:34AM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00560000 | 2024-05-22 10:44AM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018C00560000 | 2024-05-22 3:56PM EDT | 2024-10-18 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115C00560000 | 2024-05-21 2:42PM EDT | 2024-11-15 | 1.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241220C00560000 | 2024-05-21 11:08AM EDT | 2024-12-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117C00560000 | 2024-05-22 3:20PM EDT | 2025-01-17 | 2.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT250321C00560000 | 2024-05-21 3:13PM EDT | 2025-03-21 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00560000 | 2024-05-22 11:13AM EDT | 2025-06-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MSFT250919C00560000 | 2024-05-13 11:27AM EDT | 2025-09-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| MSFT251219C00560000 | 2024-05-16 10:13AM EDT | 2025-12-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00560000 | 2024-05-22 1:47PM EDT | 2026-01-16 | 20.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260618C00560000 | 2024-05-22 11:30AM EDT | 2026-06-18 | 30.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT261218C00560000 | 2024-05-22 10:19AM EDT | 2026-12-18 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 115.64% |
| MSFT240816P00560000 | 2024-05-21 12:46PM EDT | 2024-08-16 | 130.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 34.12% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 30.55% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 23.46% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 29.90% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 29.13% |
| MSFT261218P00560000 | 2024-05-22 3:45PM EDT | 2026-12-18 | 132.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.