Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00580000 | 2024-05-07 1:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719C00580000 | 2024-05-16 11:54AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MSFT240816C00580000 | 2024-05-21 9:38AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920C00580000 | 2024-05-16 11:04AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT241018C00580000 | 2024-05-15 3:21PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241115C00580000 | 2024-05-21 10:34AM EDT | 2024-11-15 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220C00580000 | 2024-05-22 2:41PM EDT | 2024-12-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT250117C00580000 | 2024-05-22 9:58AM EDT | 2025-01-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250321C00580000 | 2024-05-21 11:52AM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00580000 | 2024-05-21 10:46AM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 2025-09-19 | 12.65 | 8.95 | 10.25 | 0.00 | - | 6 | 13 | 24.30% |
| MSFT251219C00580000 | 2024-05-15 12:54PM EDT | 2025-12-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT260116C00580000 | 2024-05-17 11:54AM EDT | 2026-01-16 | 14.74 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MSFT260618C00580000 | 2024-05-22 2:34PM EDT | 2026-06-18 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT261218C00580000 | 2024-05-22 10:22AM EDT | 2026-12-18 | 35.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00580000 | 2024-05-22 2:42PM EDT | 2024-06-21 | 152.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 166.13 | 156.20 | 157.50 | 0.00 | - | 1 | 0 | 63.46% |
| MSFT240816P00580000 | 2024-05-21 2:04PM EDT | 2024-08-16 | 149.57 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 156.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 2024-12-20 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 26.86% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 2025-01-17 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 2025-06-20 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 29.29% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 166.90 | 157.50 | 162.00 | 0.00 | - | 1 | 0 | 23.35% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 24.36% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 2026-12-18 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 20.71% |
© 2024 Yahoo. All rights reserved.